29,830
+320 (+1.08%)
株価：2024/12/05 11:02
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 |
|---|---|---|---|---|---|---|---|
| 2022/09/07 | 16,210 | 16,295 | 16,160 | 16,295 | +115 | +0.7% | 10,375 |
| 2022/09/06 | 16,090 | 16,185 | 16,090 | 16,180 | +195 | +1.2% | 7,548 |
| 2022/09/05 | 16,070 | 16,080 | 15,985 | 15,985 | -245 | -1.5% | 688 |
| 2022/09/02 | 16,235 | 16,255 | 16,185 | 16,230 | +275 | +1.7% | 1,206 |
| 2022/09/01 | 16,010 | 16,010 | 15,955 | 15,955 | -290 | -1.8% | 17,869 |
| 2022/08/31 | 16,170 | 16,265 | 16,170 | 16,245 | -110 | -0.7% | 9,639 |
| 2022/08/30 | 16,380 | 16,385 | 16,330 | 16,355 | +70 | +0.4% | 564 |
| 2022/08/29 | 16,175 | 16,340 | 16,175 | 16,285 | -640 | -3.8% | 1,784 |
| 2022/08/26 | 16,935 | 16,950 | 16,910 | 16,925 | +215 | +1.3% | 756 |
| 2022/08/25 | 16,680 | 16,730 | 16,680 | 16,710 | +130 | +0.8% | 1,197 |
| 2022/08/24 | 16,625 | 16,630 | 16,530 | 16,580 | -90 | -0.5% | 947 |
| 2022/08/23 | 16,765 | 16,800 | 16,655 | 16,670 | -370 | -2.2% | 742 |
| 2022/08/22 | 17,005 | 17,080 | 16,995 | 17,040 | -255 | -1.5% | 864 |
| 2022/08/19 | 17,285 | 17,345 | 17,285 | 17,295 | +165 | +1% | 1,474 |
| 2022/08/18 | 17,080 | 17,135 | 17,070 | 17,130 | -125 | -0.7% | 1,163 |
| 2022/08/17 | 17,235 | 17,295 | 17,225 | 17,255 | +90 | +0.5% | 1,905 |
| 2022/08/16 | 17,130 | 17,175 | 17,100 | 17,165 | +175 | +1% | 1,042 |
| 2022/08/15 | 16,975 | 17,020 | 16,965 | 16,990 | +240 | +1.4% | 19,432 |
| 2022/08/12 | 16,715 | 16,750 | 16,715 | 16,750 | +225 | +1.4% | 585 |
| 2022/08/10 | 16,600 | 16,610 | 16,525 | 16,525 | -260 | -1.5% | 1,338 |
| 2022/08/09 | 16,785 | 16,805 | 16,700 | 16,785 | -70 | -0.4% | 7,685 |
| 2022/08/08 | 16,735 | 16,870 | 16,735 | 16,855 | +85 | +0.5% | 2,353 |
| 2022/08/05 | 16,645 | 16,785 | 16,645 | 16,770 | +65 | +0.4% | 17,935 |
| 2022/08/04 | 16,670 | 16,710 | 16,645 | 16,705 | +475 | +2.9% | 9,001 |
| 2022/08/03 | 16,185 | 16,250 | 16,100 | 16,230 | +365 | +2.3% | 22,538 |
| 2022/08/02 | 16,000 | 16,020 | 15,840 | 15,865 | -255 | -1.6% | 11,329 |
| 2022/08/01 | 16,225 | 16,225 | 16,060 | 16,120 | -30 | -0.2% | 5,065 |
| 2022/07/29 | 16,290 | 16,325 | 16,130 | 16,150 | +150 | +0.9% | 20,524 |
| 2022/07/28 | 16,110 | 16,115 | 15,980 | 16,000 | +175 | +1.1% | 2,722 |
| 2022/07/27 | 15,810 | 15,835 | 15,800 | 15,825 | +25 | +0.2% | 1,874 |
| 2022/07/26 | 15,790 | 15,810 | 15,760 | 15,800 | -110 | -0.7% | 1,231 |
| 2022/07/25 | 15,915 | 15,970 | 15,880 | 15,910 | -340 | -2.1% | 1,345 |
| 2022/07/22 | 16,180 | 16,265 | 16,160 | 16,250 | +30 | +0.2% | 5,922 |
| 2022/07/21 | 16,195 | 16,220 | 16,130 | 16,220 | +225 | +1.4% | 21,100 |
| 2022/07/20 | 15,995 | 16,060 | 15,980 | 15,995 | +510 | +3.3% | 5,083 |
| 2022/07/19 | 15,500 | 15,545 | 15,475 | 15,485 | +40 | +0.3% | 209 |
| 2022/07/15 | 15,490 | 15,500 | 15,415 | 15,445 | +190 | +1.2% | 3,675 |
| 2022/07/14 | 15,120 | 15,280 | 15,115 | 15,255 | +65 | +0.4% | 1,631 |
| 2022/07/13 | 15,135 | 15,240 | 15,135 | 15,190 | -75 | -0.5% | 10,085 |
| 2022/07/12 | 15,375 | 15,375 | 15,220 | 15,265 | -230 | -1.5% | 12,729 |
| 2022/07/11 | 15,540 | 15,575 | 15,495 | 15,495 | +90 | +0.6% | 2,626 |
| 2022/07/08 | 15,475 | 15,500 | 15,390 | 15,405 | +165 | +1.1% | 3,882 |
| 2022/07/07 | 15,215 | 15,240 | 15,130 | 15,240 | +280 | +1.9% | 3,670 |
| 2022/07/06 | 15,020 | 15,120 | 14,960 | 14,960 | +5 | ±0% | 1,809 |
| 2022/07/05 | 14,945 | 14,980 | 14,910 | 14,955 | +295 | +2% | 1,403 |
| 2022/07/04 | 14,660 | 14,680 | 14,605 | 14,660 | +175 | +1.2% | 558 |
| 2022/07/01 | 14,725 | 14,750 | 14,450 | 14,485 | -395 | -2.7% | 3,786 |
| 2022/06/30 | 14,985 | 15,015 | 14,850 | 14,880 | -90 | -0.6% | 1,671 |
| 2022/06/29 | 14,940 | 14,990 | 14,905 | 14,970 | -370 | -2.4% | 2,236 |
| 2022/06/28 | 15,365 | 15,400 | 15,220 | 15,340 | -70 | -0.5% | 20,312 |
551～
600
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
