3,480
-30 (-0.85%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 2024/06/28 | 3,150 | 3,158 | 3,149 | 3,155 | +26 | +0.8% | 28,170 |
| 2024/06/27 | 3,123 | 3,129 | 3,115 | 3,129 | -10 | -0.3% | 27,930 |
| 2024/06/26 | 3,128 | 3,139 | 3,127 | 3,139 | +36 | +1.2% | 18,130 |
| 2024/06/25 | 3,097 | 3,104 | 3,093 | 3,103 | -32 | -1% | 34,410 |
| 2024/06/24 | 3,135 | 3,137 | 3,122 | 3,135 | -8 | -0.3% | 39,620 |
| 2024/06/21 | 3,145 | 3,146 | 3,139 | 3,143 | -40 | -1.3% | 45,300 |
| 2024/06/20 | 3,169 | 3,186 | 3,169 | 3,183 | +15 | +0.5% | 15,320 |
| 2024/06/19 | 3,166 | 3,169 | 3,164 | 3,168 | +5 | +0.2% | 9,350 |
| 2024/06/18 | 3,163 | 3,164 | 3,157 | 3,163 | +38 | +1.2% | 32,520 |
| 2024/06/17 | 3,128 | 3,129 | 3,123 | 3,125 | +8 | +0.3% | 30,890 |
| 2024/06/14 | 3,111 | 3,119 | 3,111 | 3,117 | +1 | ±0% | 36,600 |
| 2024/06/13 | 3,109 | 3,116 | 3,108 | 3,116 | +58 | +1.9% | 81,860 |
| 2024/06/12 | 3,055 | 3,058 | 3,053 | 3,058 | +24 | +0.8% | 29,860 |
| 2024/06/11 | 3,028 | 3,034 | 3,026 | 3,034 | +11 | +0.4% | 13,570 |
| 2024/06/10 | 3,038 | 3,038 | 3,018 | 3,023 | -16 | -0.5% | 15,940 |
| 2024/06/07 | 3,034 | 3,039 | 3,025 | 3,039 | +11 | +0.4% | 14,420 |
| 2024/06/06 | 3,029 | 3,032 | 3,024 | 3,028 | +51.5 | +1.7% | 71,190 |
| 2024/06/05 | 2,972 | 2,976.5 | 2,971 | 2,976.5 | +18.5 | +0.6% | 21,470 |
| 2024/06/04 | 2,960 | 2,964 | 2,958 | 2,958 | -3 | -0.1% | 13,850 |
251～
300
件表示中 / 1204件
類似銘柄と比較する
現在ご覧いただいている「上場ＮＳＱヘ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
