29,805
+295 (+1.00%)
株価：2024/12/05 11:26
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 |
|---|---|---|---|---|---|---|---|
| 2022/06/27 | 15,350 | 15,470 | 15,285 | 15,410 | +410 | +2.7% | 13,861 |
| 2022/06/24 | 14,825 | 15,030 | 14,790 | 15,000 | +255 | +1.7% | 14,186 |
| 2022/06/23 | 14,645 | 14,825 | 14,645 | 14,745 | +100 | +0.7% | 12,309 |
| 2022/06/22 | 14,830 | 14,830 | 14,640 | 14,645 | +90 | +0.6% | 11,753 |
| 2022/06/21 | 14,510 | 14,590 | 14,480 | 14,555 | +125 | +0.9% | 12,835 |
| 2022/06/20 | 14,495 | 14,500 | 14,305 | 14,430 | +225 | +1.6% | 2,628 |
| 2022/06/17 | 13,870 | 14,215 | 13,870 | 14,205 | -405 | -2.8% | 42,834 |
| 2022/06/16 | 14,750 | 14,860 | 14,600 | 14,610 | +160 | +1.1% | 14,222 |
| 2022/06/15 | 14,535 | 14,535 | 14,410 | 14,450 | -120 | -0.8% | 13,031 |
| 2022/06/14 | 14,335 | 14,580 | 14,330 | 14,570 | -170 | -1.2% | 32,316 |
| 2022/06/13 | 14,810 | 14,825 | 14,700 | 14,740 | -770 | -5% | 24,912 |
| 2022/06/10 | 15,565 | 15,565 | 15,490 | 15,510 | -335 | -2.1% | 10,602 |
| 2022/06/09 | 15,995 | 16,015 | 15,840 | 15,845 | -40 | -0.3% | 16,485 |
| 2022/06/08 | 15,860 | 15,920 | 15,850 | 15,885 | +265 | +1.7% | 8,528 |
| 2022/06/07 | 15,660 | 15,695 | 15,610 | 15,620 | +80 | +0.5% | 25,362 |
| 2022/06/06 | 15,450 | 15,570 | 15,435 | 15,540 | -235 | -1.5% | 21,875 |
| 2022/06/03 | 15,785 | 15,820 | 15,750 | 15,775 | +390 | +2.5% | 31,072 |
| 2022/06/02 | 15,320 | 15,410 | 15,315 | 15,385 | +5 | ±0% | 4,722 |
| 2022/06/01 | 15,395 | 15,465 | 15,370 | 15,380 | +30 | +0.2% | 4,943 |
| 2022/05/31 | 15,435 | 15,455 | 15,310 | 15,350 | -55 | -0.4% | 27,891 |
| 2022/05/30 | 15,275 | 15,405 | 15,235 | 15,405 | +775 | +5.3% | 9,192 |
| 2022/05/27 | 14,710 | 14,725 | 14,620 | 14,630 | +400 | +2.8% | 5,105 |
| 2022/05/26 | 14,240 | 14,395 | 14,230 | 14,230 | +45 | +0.3% | 2,934 |
| 2022/05/25 | 14,145 | 14,210 | 14,090 | 14,185 | -10 | -0.1% | 3,060 |
| 2022/05/24 | 14,320 | 14,325 | 14,190 | 14,195 | -240 | -1.7% | 4,715 |
| 2022/05/23 | 14,430 | 14,465 | 14,295 | 14,435 | -35 | -0.2% | 1,288 |
| 2022/05/20 | 14,385 | 14,485 | 14,365 | 14,470 | +50 | +0.3% | 15,086 |
| 2022/05/19 | 14,265 | 14,500 | 14,265 | 14,420 | -810 | -5.3% | 14,476 |
| 2022/05/18 | 15,305 | 15,320 | 15,175 | 15,230 | +190 | +1.3% | 4,211 |
| 2022/05/17 | 14,905 | 15,040 | 14,870 | 15,040 | +75 | +0.5% | 7,513 |
| 2022/05/16 | 15,190 | 15,205 | 14,875 | 14,965 | +260 | +1.8% | 28,124 |
| 2022/05/13 | 14,575 | 14,750 | 14,545 | 14,705 | +160 | +1.1% | 24,065 |
| 2022/05/12 | 14,635 | 14,750 | 14,545 | 14,545 | -730 | -4.8% | 20,903 |
| 2022/05/11 | 15,140 | 15,290 | 15,130 | 15,275 | +125 | +0.8% | 10,685 |
| 2022/05/10 | 15,000 | 15,170 | 14,840 | 15,150 | -330 | -2.1% | 42,953 |
| 2022/05/09 | 15,495 | 15,535 | 15,445 | 15,480 | -325 | -2.1% | 881 |
| 2022/05/06 | 15,825 | 15,835 | 15,735 | 15,805 | -45 | -0.3% | 10,033 |
| 2022/05/02 | 15,750 | 15,895 | 15,705 | 15,850 | -285 | -1.8% | 5,574 |
| 2022/04/28 | 15,915 | 16,160 | 15,905 | 16,135 | +445 | +2.8% | 4,740 |
| 2022/04/27 | 15,560 | 15,720 | 15,550 | 15,690 | -650 | -4% | 636 |
| 2022/04/26 | 16,255 | 16,365 | 16,235 | 16,340 | +305 | +1.9% | 353 |
| 2022/04/25 | 16,160 | 16,160 | 16,000 | 16,035 | -455 | -2.8% | 431 |
| 2022/04/22 | 16,560 | 16,575 | 16,490 | 16,490 | -550 | -3.2% | 961 |
| 2022/04/21 | 16,930 | 17,075 | 16,930 | 17,040 | -40 | -0.2% | 795 |
| 2022/04/20 | 17,130 | 17,145 | 16,995 | 17,080 | +235 | +1.4% | 1,253 |
| 2022/04/19 | 16,760 | 16,890 | 16,705 | 16,845 | +415 | +2.5% | 220 |
| 2022/04/18 | 16,390 | 16,430 | 16,350 | 16,430 | -100 | -0.6% | 807 |
| 2022/04/15 | 16,585 | 16,610 | 16,500 | 16,530 | -325 | -1.9% | 400 |
| 2022/04/14 | 16,785 | 16,860 | 16,765 | 16,855 | +200 | +1.2% | 1,049 |
| 2022/04/13 | 16,510 | 16,655 | 16,510 | 16,655 | +180 | +1.1% | 231 |
601～
650
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
