3,444
+35 (+1.03%)
株価：2025/07/08 15:30
15分ディレイ
上場インデックスファンド米国株式（ＮＡＳＤＡＱ１００）為替ヘッジありの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/10 | 2,938 | 2,938 | 2,922 | 2,922 | +10 | +0.3% | 180,530 |
| 2024/09/09 | 2,910.5 | 2,952 | 2,898.5 | 2,912 | -48.5 | -1.6% | 110,510 |
| 2024/09/06 | 2,968.5 | 2,968.5 | 2,950.5 | 2,960.5 | -14.5 | -0.5% | 158,390 |
| 2024/09/05 | 2,971.5 | 2,981 | 2,962.5 | 2,975 | +14 | +0.5% | 41,630 |
| 2024/09/04 | 2,975 | 2,978.5 | 2,955 | 2,961 | -110 | -3.6% | 144,870 |
| 2024/09/03 | 3,071 | 3,074 | 3,064 | 3,071 | ±0 | ±0% | 70,310 |
| 2024/09/02 | 3,074 | 3,079 | 3,071 | 3,071 | +17 | +0.6% | 7,620 |
| 2024/08/30 | 3,048 | 3,057 | 3,042 | 3,054 | +21 | +0.7% | 18,880 |
| 2024/08/29 | 3,012 | 3,033 | 3,011 | 3,033 | -46 | -1.5% | 42,350 |
| 2024/08/28 | 3,071 | 3,079 | 3,071 | 3,079 | +2 | +0.1% | 10,350 |
| 2024/08/27 | 3,069 | 3,077 | 3,066 | 3,077 | -26 | -0.8% | 29,200 |
| 2024/08/26 | 3,097 | 3,109 | 3,096 | 3,103 | +18 | +0.6% | 157,290 |
| 2024/08/23 | 3,079 | 3,090 | 3,079 | 3,085 | -35 | -1.1% | 128,440 |
| 2024/08/22 | 3,124 | 3,126 | 3,114 | 3,120 | +9 | +0.3% | 241,040 |
| 2024/08/21 | 3,102 | 3,113 | 3,102 | 3,111 | -11 | -0.4% | 22,230 |
| 2024/08/20 | 3,115 | 3,122 | 3,112 | 3,122 | +50 | +1.6% | 25,000 |
| 2024/08/19 | 3,083 | 3,087 | 3,071 | 3,072 | -14 | -0.5% | 103,400 |
| 2024/08/16 | 3,078 | 3,086 | 3,072 | 3,086 | +74 | +2.5% | 40,590 |
| 2024/08/15 | 2,999.5 | 3,017 | 2,997.5 | 3,012 | +14 | +0.5% | 33,080 |
| 2024/08/14 | 3,000 | 3,005 | 2,995 | 2,998 | +60.5 | +2.1% | 34,220 |
| 2024/08/13 | 2,929.5 | 2,937.5 | 2,927 | 2,937.5 | +87.5 | +3.1% | 20,630 |
| 2024/08/09 | 2,916 | 2,920 | 2,850 | 2,850 | +26 | +0.9% | 67,560 |
| 2024/08/08 | 2,806 | 2,839.5 | 2,806 | 2,824 | -62 | -2.1% | 51,770 |
| 2024/08/07 | 2,842.5 | 2,894.5 | 2,842.5 | 2,886 | -53 | -1.8% | 89,110 |
| 2024/08/06 | 2,808 | 2,939.5 | 2,800.5 | 2,939 | +181 | +6.6% | 263,560 |
| 2024/08/05 | 2,867.5 | 2,872 | 2,753 | 2,758 | -185.5 | -6.3% | 502,730 |
| 2024/08/02 | 2,964.5 | 2,967 | 2,927.5 | 2,943.5 | -142.5 | -4.6% | 224,350 |
| 2024/08/01 | 3,083 | 3,087 | 3,073 | 3,086 | +73 | +2.4% | 162,080 |
| 2024/07/31 | 2,987.5 | 3,014 | 2,982.5 | 3,013 | +6 | +0.2% | 57,090 |
| 2024/07/30 | 2,999 | 3,009 | 2,993 | 3,007 | -37 | -1.2% | 7,060 |
| 2024/07/29 | 3,015 | 3,044 | 3,015 | 3,044 | +53.5 | +1.8% | 49,850 |
| 2024/07/26 | 2,981.5 | 2,996.5 | 2,981 | 2,990.5 | -25.5 | -0.8% | 29,810 |
| 2024/07/25 | 3,018 | 3,024 | 3,013 | 3,016 | -78 | -2.5% | 55,040 |
| 2024/07/24 | 3,096 | 3,103 | 3,086 | 3,094 | -26 | -0.8% | 92,760 |
| 2024/07/23 | 3,121 | 3,123 | 3,117 | 3,120 | +21 | +0.7% | 52,390 |
| 2024/07/22 | 3,100 | 3,102 | 3,086 | 3,099 | -26 | -0.8% | 108,760 |
| 2024/07/19 | 3,120 | 3,125 | 3,119 | 3,125 | -17 | -0.5% | 75,810 |
| 2024/07/18 | 3,137 | 3,142 | 3,132 | 3,142 | -66 | -2.1% | 152,140 |
| 2024/07/17 | 3,217 | 3,217 | 3,207 | 3,208 | -18 | -0.6% | 71,340 |
| 2024/07/16 | 3,226 | 3,230 | 3,225 | 3,226 | +30 | +0.9% | 69,700 |
| 2024/07/12 | 3,195 | 3,199 | 3,187 | 3,196 | -73 | -2.2% | 260,740 |
| 2024/07/11 | 3,266 | 3,269 | 3,263 | 3,269 | +31 | +1% | 109,720 |
| 2024/07/10 | 3,239 | 3,241 | 3,238 | 3,238 | -7 | -0.2% | 34,170 |
| 2024/07/09 | 3,244 | 3,246 | 3,240 | 3,245 | +24 | +0.7% | 25,110 |
| 2024/07/08 | 3,208 | 3,223 | 3,208 | 3,221 | +24 | +0.8% | 45,960 |
| 2024/07/05 | 3,191 | 3,197 | 3,191 | 3,197 | -6 | -0.2% | 11,830 |
| 2024/07/04 | 3,200 | 3,203 | 3,199 | 3,203 | +26 | +0.8% | 20,470 |
| 2024/07/03 | 3,173 | 3,177 | 3,173 | 3,177 | +39 | +1.2% | 46,980 |
| 2024/07/02 | 3,139 | 3,140 | 3,132 | 3,138 | +1 | ±0% | 34,100 |
| 2024/07/01 | 3,150 | 3,150 | 3,126 | 3,137 | -18 | -0.6% | 64,810 |
201～
250
件表示中 / 1173件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
