26,045
+165 (+0.64%)
株価：2024/09/20 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2022/11/22 | 15,475 | 15,505 | 15,430 | 15,430 | +5 | ±0% | 3,363 |
| 2022/11/21 | 15,425 | 15,425 | 15,385 | 15,425 | +50 | +0.3% | 3,049 |
| 2022/11/18 | 15,460 | 15,465 | 15,375 | 15,375 | -25 | -0.2% | 10,094 |
| 2022/11/17 | 15,410 | 15,440 | 15,395 | 15,400 | -240 | -1.5% | 16,545 |
| 2022/11/16 | 15,535 | 15,650 | 15,490 | 15,640 | +70 | +0.4% | 17,116 |
| 2022/11/15 | 15,480 | 15,585 | 15,470 | 15,570 | +155 | +1% | 1,399 |
| 2022/11/14 | 15,475 | 15,485 | 15,375 | 15,415 | -165 | -1.1% | 10,477 |
| 2022/11/11 | 15,510 | 15,590 | 15,480 | 15,580 | +645 | +4.3% | 9,698 |
| 2022/11/10 | 14,885 | 14,945 | 14,885 | 14,935 | -260 | -1.7% | 13,672 |
| 2022/11/09 | 15,170 | 15,255 | 15,135 | 15,195 | +65 | +0.4% | 18,748 |
| 2022/11/08 | 15,170 | 15,200 | 15,130 | 15,130 | +140 | +0.9% | 12,685 |
| 2022/11/07 | 14,880 | 15,020 | 14,875 | 14,990 | +40 | +0.3% | 13,709 |
| 2022/11/04 | 14,935 | 14,980 | 14,890 | 14,950 | -785 | -5% | 3,994 |
| 2022/11/02 | 15,725 | 15,745 | 15,695 | 15,735 | -260 | -1.6% | 21,476 |
| 2022/11/01 | 15,995 | 16,030 | 15,975 | 15,995 | -20 | -0.1% | 1,541 |
| 2022/10/31 | 16,010 | 16,060 | 16,000 | 16,015 | +765 | +5% | 23,463 |
| 2022/10/28 | 15,275 | 15,355 | 15,250 | 15,250 | -420 | -2.7% | 5,886 |
| 2022/10/27 | 15,740 | 15,770 | 15,650 | 15,670 | -270 | -1.7% | 2,783 |
| 2022/10/26 | 15,900 | 15,985 | 15,890 | 15,940 | -85 | -0.5% | 20,598 |
| 2022/10/25 | 16,020 | 16,035 | 15,965 | 16,025 | +150 | +0.9% | 19,511 |
| 2022/10/24 | 15,845 | 15,990 | 15,845 | 15,875 | +355 | +2.3% | 100,761 |
| 2022/10/21 | 15,505 | 15,575 | 15,470 | 15,520 | -75 | -0.5% | 3,296 |
| 2022/10/20 | 15,575 | 15,645 | 15,480 | 15,595 | -190 | -1.2% | 18,281 |
| 2022/10/19 | 15,860 | 15,885 | 15,785 | 15,785 | +20 | +0.1% | 11,989 |
| 2022/10/18 | 15,645 | 15,835 | 15,595 | 15,765 | +660 | +4.4% | 40,316 |
| 2022/10/17 | 15,025 | 15,110 | 14,990 | 15,105 | -285 | -1.9% | 16,897 |
| 2022/10/14 | 15,275 | 15,435 | 15,210 | 15,390 | +495 | +3.3% | 3,271 |
| 2022/10/13 | 14,945 | 14,955 | 14,895 | 14,895 | -70 | -0.5% | 8,536 |
| 2022/10/12 | 14,855 | 14,980 | 14,840 | 14,965 | +35 | +0.2% | 28,168 |
| 2022/10/11 | 15,005 | 15,050 | 14,910 | 14,930 | -710 | -4.5% | 19,290 |
| 2022/10/07 | 15,620 | 15,675 | 15,615 | 15,640 | -220 | -1.4% | 1,894 |
| 2022/10/06 | 15,820 | 15,865 | 15,815 | 15,860 | +210 | +1.3% | 15,915 |
| 2022/10/05 | 15,665 | 15,665 | 15,590 | 15,650 | +170 | +1.1% | 36,433 |
| 2022/10/04 | 15,335 | 15,495 | 15,335 | 15,480 | +550 | +3.7% | 4,652 |
| 2022/10/03 | 14,835 | 14,955 | 14,780 | 14,930 | -265 | -1.7% | 52,959 |
| 2022/09/30 | 15,260 | 15,260 | 15,170 | 15,195 | -385 | -2.5% | 17,173 |
| 2022/09/29 | 15,595 | 15,630 | 15,530 | 15,580 | +330 | +2.2% | 12,092 |
| 2022/09/28 | 15,370 | 15,430 | 15,185 | 15,250 | -190 | -1.2% | 24,989 |
| 2022/09/27 | 15,355 | 15,440 | 15,345 | 15,440 | +265 | +1.7% | 10,887 |
| 2022/09/26 | 15,250 | 15,300 | 15,155 | 15,175 | -600 | -3.8% | 33,251 |
| 2022/09/22 | 15,685 | 15,780 | 15,615 | 15,775 | -275 | -1.7% | 49,425 |
| 2022/09/21 | 16,025 | 16,085 | 16,020 | 16,050 | -125 | -0.8% | 758 |
| 2022/09/20 | 16,165 | 16,175 | 16,105 | 16,175 | +210 | +1.3% | 8,462 |
| 2022/09/16 | 15,990 | 15,990 | 15,910 | 15,965 | -425 | -2.6% | 770 |
| 2022/09/15 | 16,370 | 16,420 | 16,335 | 16,390 | +105 | +0.6% | 7,938 |
| 2022/09/14 | 16,375 | 16,410 | 16,285 | 16,285 | -815 | -4.8% | 29,183 |
| 2022/09/13 | 17,125 | 17,140 | 17,080 | 17,100 | +115 | +0.7% | 1,168 |
| 2022/09/12 | 17,005 | 17,005 | 16,890 | 16,985 | +315 | +1.9% | 9,703 |
| 2022/09/09 | 16,775 | 16,775 | 16,650 | 16,670 | +55 | +0.3% | 2,214 |
| 2022/09/08 | 16,655 | 16,670 | 16,610 | 16,615 | +320 | +2% | 17,980 |
451～
500
件表示中 / 647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
