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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
651～
700
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
