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 |
|---|---|---|---|---|---|---|---|
| 2022/04/12 | 16,480 | 16,540 | 16,400 | 16,475 | -290 | -1.7% | 5,324 |
| 2022/04/11 | 16,770 | 16,775 | 16,690 | 16,765 | -240 | -1.4% | 1,213 |
| 2022/04/08 | 17,025 | 17,025 | 16,915 | 17,005 | +170 | +1% | 424 |
| 2022/04/07 | 16,815 | 16,870 | 16,805 | 16,835 | -455 | -2.6% | 1,583 |
| 2022/04/06 | 17,255 | 17,290 | 17,240 | 17,290 | -180 | -1% | 1,624 |
| 2022/04/05 | 17,520 | 17,520 | 17,465 | 17,470 | +290 | +1.7% | 1,289 |
| 2022/04/04 | 17,095 | 17,180 | 17,045 | 17,180 | +5 | ±0% | 510 |
| 2022/04/01 | 17,095 | 17,235 | 17,085 | 17,175 | -205 | -1.2% | 663 |
| 2022/03/31 | 17,350 | 17,460 | 17,320 | 17,380 | -115 | -0.7% | 13,760 |
| 2022/03/30 | 17,645 | 17,645 | 17,415 | 17,495 | +25 | +0.1% | 3,372 |
| 2022/03/29 | 17,415 | 17,495 | 17,365 | 17,470 | +440 | +2.6% | 1,333 |
| 2022/03/28 | 16,950 | 17,035 | 16,915 | 17,030 | +105 | +0.6% | 27,828 |
| 2022/03/25 | 16,980 | 16,980 | 16,840 | 16,925 | +300 | +1.8% | 2,960 |
| 2022/03/24 | 16,495 | 16,635 | 16,470 | 16,625 | -90 | -0.5% | 668 |
| 2022/03/23 | 16,735 | 16,740 | 16,660 | 16,715 | +470 | +2.9% | 2,148 |
| 2022/03/22 | 16,165 | 16,245 | 16,140 | 16,245 | +595 | +3.8% | 764 |
| 2022/03/18 | 15,650 | 15,680 | 15,610 | 15,650 | +30 | +0.2% | 783 |
| 2022/03/17 | 15,640 | 15,665 | 15,550 | 15,620 | +530 | +3.5% | 3,586 |
| 2022/03/16 | 14,995 | 15,125 | 14,955 | 15,090 | +515 | +3.5% | 1,302 |
| 2022/03/15 | 14,590 | 14,620 | 14,550 | 14,575 | -200 | -1.4% | 2,255 |
| 2022/03/14 | 14,800 | 14,805 | 14,755 | 14,775 | -120 | -0.8% | 527 |
| 2022/03/11 | 14,860 | 14,895 | 14,750 | 14,895 | -60 | -0.4% | 118 |
| 2022/03/10 | 15,000 | 15,030 | 14,950 | 14,955 | +465 | +3.2% | 3,716 |
| 2022/03/09 | 14,445 | 14,545 | 14,445 | 14,490 | +135 | +0.9% | 413 |
| 2022/03/08 | 14,420 | 14,520 | 14,350 | 14,355 | -365 | -2.5% | 594 |
| 2022/03/07 | 14,685 | 14,780 | 14,660 | 14,720 | -385 | -2.5% | 3,515 |
| 2022/03/04 | 15,315 | 15,315 | 14,950 | 15,105 | -415 | -2.7% | 5,038 |
| 2022/03/03 | 15,445 | 15,520 | 15,440 | 15,520 | +270 | +1.8% | 787 |
| 2022/03/02 | 15,185 | 15,270 | 15,175 | 15,250 | -150 | -1% | 4,945 |
| 2022/03/01 | 15,455 | 15,455 | 15,385 | 15,400 | +330 | +2.2% | 1,611 |
| 2022/02/28 | 15,085 | 15,160 | 14,970 | 15,070 | +35 | +0.2% | 5,180 |
| 2022/02/25 | 15,105 | 15,170 | 14,990 | 15,035 | +840 | +5.9% | 1,791 |
| 2022/02/24 | 14,615 | 14,615 | 14,160 | 14,195 | -605 | -4.1% | 9,769 |
| 2022/02/22 | 14,760 | 14,835 | 14,715 | 14,800 | -405 | -2.7% | 366 |
| 2022/02/21 | 14,985 | 15,245 | 14,975 | 15,205 | -260 | -1.7% | 14,351 |
| 2022/02/18 | 15,330 | 15,500 | 15,290 | 15,465 | -280 | -1.8% | 941 |
| 2022/02/17 | 15,835 | 15,865 | 15,710 | 15,745 | -135 | -0.9% | 307 |
| 2022/02/16 | 15,860 | 15,880 | 15,845 | 15,880 | +420 | +2.7% | 1,189 |
| 2022/02/15 | 15,560 | 15,560 | 15,435 | 15,460 | -30 | -0.2% | 953 |
| 2022/02/14 | 15,510 | 15,530 | 15,440 | 15,490 | -820 | -5% | 611 |
| 2022/02/10 | 16,365 | 16,380 | 16,290 | 16,310 | +225 | +1.4% | 2,572 |
| 2022/02/09 | 16,080 | 16,110 | 16,035 | 16,085 | +270 | +1.7% | 745 |
| 2022/02/08 | 15,835 | 15,860 | 15,810 | 15,815 | -95 | -0.6% | 1,647 |
| 2022/02/07 | 15,960 | 15,960 | 15,870 | 15,910 | -100 | -0.6% | 270 |
| 2022/02/04 | 15,985 | 16,015 | 15,900 | 16,010 | +60 | +0.4% | 4,413 |
| 2022/02/03 | 15,915 | 15,960 | 15,885 | 15,950 | -445 | -2.7% | 1,821 |
| 2022/02/02 | 16,355 | 16,395 | 16,335 | 16,395 | - | - | 1,807 |
601～
647
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
