1,567
-55 (-3.39%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 13,625 | 13,625 | 13,540 | 13,620 | +165 | +1.2% | 31,821 |
| 2023/01/04 | 13,460 | 13,470 | 13,400 | 13,455 | -210 | -1.5% | 34,012 |
| 2022/12/30 | 13,710 | 13,710 | 13,645 | 13,665 | +160 | +1.2% | 772 |
| 2022/12/29 | 13,535 | 13,555 | 13,490 | 13,505 | -190 | -1.4% | 31,752 |
| 2022/12/28 | 13,635 | 13,725 | 13,630 | 13,695 | -170 | -1.2% | 12,450 |
| 2022/12/27 | 13,860 | 13,900 | 13,850 | 13,865 | +145 | +1.1% | 11,752 |
| 2022/12/26 | 13,720 | 13,870 | 13,700 | 13,720 | +5 | ±0% | 4,755 |
| 2022/12/23 | 13,695 | 13,745 | 13,660 | 13,715 | -310 | -2.2% | 3,008 |
| 2022/12/22 | 14,050 | 14,055 | 14,005 | 14,025 | +155 | +1.1% | 2,017 |
| 2022/12/21 | 13,825 | 13,915 | 13,780 | 13,870 | +130 | +0.9% | 10,159 |
| 2022/12/20 | 14,330 | 14,395 | 13,725 | 13,740 | -680 | -4.7% | 67,905 |
| 2022/12/19 | 14,470 | 14,480 | 14,410 | 14,420 | -270 | -1.8% | 66,037 |
| 2022/12/16 | 14,725 | 14,740 | 14,645 | 14,690 | -310 | -2.1% | 61,207 |
| 2022/12/15 | 15,005 | 15,025 | 14,975 | 15,000 | -145 | -1% | 6,291 |
| 2022/12/14 | 15,120 | 15,170 | 15,110 | 15,145 | -35 | -0.2% | 20,807 |
| 2022/12/13 | 15,160 | 15,200 | 15,135 | 15,180 | +270 | +1.8% | 25,793 |
| 2022/12/12 | 14,845 | 14,910 | 14,845 | 14,910 | -65 | -0.4% | 41,432 |
| 2022/12/09 | 14,975 | 14,985 | 14,905 | 14,975 | +150 | +1% | 22,488 |
| 2022/12/08 | 14,775 | 14,845 | 14,730 | 14,825 | -140 | -0.9% | 23,739 |
| 2022/12/07 | 14,920 | 14,990 | 14,910 | 14,965 | -240 | -1.6% | 19,562 |
| 2022/12/06 | 15,195 | 15,255 | 15,190 | 15,205 | +25 | +0.2% | 2,068 |
| 2022/12/05 | 15,185 | 15,215 | 15,140 | 15,180 | -105 | -0.7% | 1,452 |
| 2022/12/02 | 15,315 | 15,315 | 15,250 | 15,285 | -195 | -1.3% | 23,369 |
| 2022/12/01 | 15,605 | 15,610 | 15,470 | 15,480 | +460 | +3.1% | 34,944 |
| 2022/11/30 | 15,000 | 15,055 | 15,000 | 15,020 | -180 | -1.2% | 17,831 |
| 2022/11/29 | 15,155 | 15,225 | 15,135 | 15,200 | +20 | +0.1% | 9,177 |
| 2022/11/28 | 15,360 | 15,360 | 15,180 | 15,180 | -335 | -2.2% | 24,519 |
| 2022/11/25 | 15,525 | 15,550 | 15,510 | 15,515 | -5 | ±0% | 1,579 |
| 2022/11/24 | 15,565 | 15,590 | 15,495 | 15,520 | +90 | +0.6% | 2,939 |
| 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 |
551～
600
件表示中 / 776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
