29,510
+150 (+0.51%)
株価：2024/12/04 15:30
15分ディレイ
ｉＦｒｅｅＥＴＦ ＮＡＳＤＡＱ１００（為替ヘッジなし）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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 29,420 | 29,555 | 29,400 | 29,510 | +150 | +0.5% | 5,264 |
| 2024/12/03 | 29,235 | 29,360 | 29,230 | 29,360 | +305 | +1% | 2,000 |
| 2024/12/02 | 28,955 | 29,105 | 28,955 | 29,055 | +190 | +0.7% | 9,274 |
| 2024/11/29 | 29,110 | 29,110 | 28,825 | 28,865 | -255 | -0.9% | 8,842 |
| 2024/11/28 | 29,030 | 29,150 | 28,880 | 29,120 | -305 | -1% | 4,734 |
| 2024/11/27 | 29,565 | 29,565 | 29,390 | 29,425 | -165 | -0.6% | 14,647 |
| 2024/11/26 | 29,700 | 29,700 | 29,445 | 29,590 | -210 | -0.7% | 6,429 |
| 2024/11/25 | 29,725 | 29,800 | 29,655 | 29,800 | +140 | +0.5% | 6,869 |
| 2024/11/22 | 29,495 | 29,665 | 29,470 | 29,660 | +190 | +0.6% | 8,202 |
| 2024/11/21 | 29,665 | 29,675 | 29,420 | 29,470 | -330 | -1.1% | 37,723 |
| 2024/11/20 | 29,590 | 29,800 | 29,575 | 29,800 | +380 | +1.3% | 6,492 |
| 2024/11/19 | 29,335 | 29,420 | 29,210 | 29,420 | +70 | +0.2% | 1,304 |
| 2024/11/18 | 29,500 | 29,500 | 29,155 | 29,350 | -850 | -2.8% | 33,481 |
| 2024/11/15 | 30,160 | 30,200 | 30,000 | 30,200 | -90 | -0.3% | 8,728 |
| 2024/11/14 | 30,190 | 30,340 | 30,190 | 30,290 | +240 | +0.8% | 9,456 |
| 2024/11/13 | 30,090 | 30,120 | 30,050 | 30,050 | +95 | +0.3% | 3,364 |
| 2024/11/12 | 29,950 | 30,060 | 29,895 | 29,955 | -85 | -0.3% | 706 |
| 2024/11/11 | 29,955 | 30,080 | 29,925 | 30,040 | +160 | +0.5% | 7,657 |
| 2024/11/08 | 29,880 | 29,905 | 29,785 | 29,880 | +230 | +0.8% | 7,508 |
| 2024/11/07 | 29,615 | 29,710 | 29,595 | 29,650 | +150 | +0.5% | 16,173 |
| 2024/11/06 | 28,310 | 29,500 | 28,285 | 29,500 | +1,365 | +4.9% | 27,304 |
| 2024/11/05 | 28,100 | 28,155 | 28,050 | 28,135 | -55 | -0.2% | 3,416 |
| 2024/11/01 | 28,005 | 28,205 | 27,970 | 28,190 | -410 | -1.4% | 1,591 |
| 2024/10/31 | 28,735 | 28,835 | 28,600 | 28,600 | -515 | -1.8% | 21,606 |
| 2024/10/30 | 29,175 | 29,240 | 29,115 | 29,115 | +360 | +1.3% | 31,804 |
| 2024/10/29 | 28,825 | 28,850 | 28,715 | 28,755 | -275 | -0.9% | 14,948 |
| 2024/10/28 | 28,890 | 29,125 | 28,880 | 29,030 | +665 | +2.3% | 26,603 |
| 2024/10/25 | 28,390 | 28,455 | 28,320 | 28,365 | -50 | -0.2% | 4,779 |
| 2024/10/24 | 28,440 | 28,485 | 28,370 | 28,415 | -205 | -0.7% | 7,740 |
| 2024/10/23 | 28,450 | 28,645 | 28,445 | 28,620 | +345 | +1.2% | 2,237 |
| 2024/10/22 | 28,325 | 28,355 | 28,270 | 28,275 | +275 | +1% | 1,666 |
| 2024/10/21 | 28,130 | 28,130 | 27,995 | 28,000 | +5 | ±0% | 4,815 |
| 2024/10/18 | 28,070 | 28,070 | 27,975 | 27,995 | +120 | +0.4% | 7,833 |
| 2024/10/17 | 27,840 | 27,875 | 27,785 | 27,875 | -20 | -0.1% | 6,950 |
| 2024/10/16 | 27,805 | 27,905 | 27,770 | 27,895 | -360 | -1.3% | 660 |
| 2024/10/15 | 28,300 | 28,300 | 28,225 | 28,255 | +435 | +1.6% | 16,516 |
| 2024/10/11 | 27,865 | 27,870 | 27,795 | 27,820 | -105 | -0.4% | 1,399 |
| 2024/10/10 | 27,930 | 28,010 | 27,895 | 27,925 | +410 | +1.5% | 24,013 |
| 2024/10/09 | 27,490 | 27,540 | 27,455 | 27,515 | +455 | +1.7% | 3,931 |
| 2024/10/08 | 27,105 | 27,140 | 27,000 | 27,060 | -390 | -1.4% | 13,609 |
| 2024/10/07 | 27,265 | 27,530 | 27,265 | 27,450 | +685 | +2.6% | 6,328 |
| 2024/10/04 | 26,855 | 26,895 | 26,750 | 26,765 | +20 | +0.1% | 8,519 |
| 2024/10/03 | 26,895 | 26,930 | 26,740 | 26,745 | +545 | +2.1% | 416 |
| 2024/10/02 | 26,210 | 26,355 | 26,150 | 26,200 | -510 | -1.9% | 3,926 |
| 2024/10/01 | 26,615 | 26,775 | 26,615 | 26,710 | +570 | +2.2% | 7,122 |
| 2024/09/30 | 26,455 | 26,480 | 26,140 | 26,140 | -1,020 | -3.8% | 5,988 |
| 2024/09/27 | 26,880 | 27,245 | 26,880 | 27,160 | +140 | +0.5% | 11,700 |
| 2024/09/26 | 26,820 | 27,020 | 26,810 | 27,020 | +710 | +2.7% | 5,907 |
| 2024/09/25 | 26,360 | 26,395 | 26,300 | 26,310 | -170 | -0.6% | 514 |
| 2024/09/24 | 26,355 | 26,480 | 26,275 | 26,480 | +435 | +1.7% | 13,090 |
1～
50
件表示中 / 697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
