29,510
+150 (+0.51%)
株価：2024/12/04 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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 26,170 | 26,170 | 26,015 | 26,045 | +165 | +0.6% | 6,620 |
| 2024/09/19 | 25,745 | 25,955 | 25,745 | 25,880 | +465 | +1.8% | 3,191 |
| 2024/09/18 | 25,535 | 25,535 | 25,395 | 25,415 | +135 | +0.5% | 1,640 |
| 2024/09/17 | 25,295 | 25,295 | 25,175 | 25,280 | -10 | ±0% | 5,774 |
| 2024/09/13 | 25,430 | 25,430 | 25,285 | 25,290 | -165 | -0.6% | 1,573 |
| 2024/09/12 | 25,345 | 25,465 | 25,300 | 25,455 | +1,030 | +4.2% | 17,826 |
| 2024/09/11 | 24,735 | 24,735 | 24,325 | 24,425 | -175 | -0.7% | 6,889 |
| 2024/09/10 | 24,740 | 24,740 | 24,595 | 24,600 | -285 | -1.1% | 3,632 |
| 2024/09/09 | 24,260 | 24,885 | 24,260 | 24,885 | ±0 | ±0% | 1,712 |
| 2024/09/06 | 25,075 | 25,075 | 24,825 | 24,885 | -205 | -0.8% | 3,326 |
| 2024/09/05 | 25,065 | 25,250 | 25,015 | 25,090 | -195 | -0.8% | 807 |
| 2024/09/04 | 25,470 | 25,510 | 25,260 | 25,285 | -1,145 | -4.3% | 1,270 |
| 2024/09/03 | 26,525 | 26,625 | 26,400 | 26,430 | +10 | ±0% | 1,552 |
| 2024/09/02 | 26,470 | 26,520 | 26,370 | 26,420 | +395 | +1.5% | 1,798 |
| 2024/08/30 | 26,005 | 26,060 | 25,930 | 26,025 | +230 | +0.9% | 5,061 |
| 2024/08/29 | 25,660 | 26,005 | 25,560 | 25,795 | -365 | -1.4% | 7,876 |
| 2024/08/28 | 26,025 | 26,165 | 26,010 | 26,160 | -35 | -0.1% | 2,280 |
| 2024/08/27 | 26,095 | 26,200 | 26,085 | 26,195 | -90 | -0.3% | 1,083 |
| 2024/08/26 | 26,245 | 26,315 | 26,190 | 26,285 | -145 | -0.5% | 1,848 |
| 2024/08/23 | 26,490 | 26,505 | 26,365 | 26,430 | -210 | -0.8% | 296 |
| 2024/08/22 | 26,680 | 26,750 | 26,595 | 26,640 | +10 | ±0% | 3,198 |
| 2024/08/21 | 26,515 | 26,655 | 26,480 | 26,630 | -380 | -1.4% | 1,308 |
| 2024/08/20 | 26,810 | 27,010 | 26,720 | 27,010 | +755 | +2.9% | 435 |
| 2024/08/19 | 26,795 | 26,810 | 26,255 | 26,255 | -730 | -2.7% | 2,143 |
| 2024/08/16 | 26,950 | 26,995 | 26,905 | 26,985 | +970 | +3.7% | 2,503 |
| 2024/08/15 | 25,930 | 26,100 | 25,930 | 26,015 | +120 | +0.5% | 11,652 |
| 2024/08/14 | 25,880 | 25,905 | 25,785 | 25,895 | +450 | +1.8% | 1,413 |
| 2024/08/13 | 25,270 | 25,465 | 25,265 | 25,445 | +385 | +1.5% | 1,475 |
| 2024/08/09 | 25,215 | 25,235 | 24,930 | 25,060 | +960 | +4% | 12,311 |
| 2024/08/08 | 24,305 | 24,380 | 23,960 | 24,100 | -705 | -2.8% | 2,644 |
| 2024/08/07 | 24,130 | 25,055 | 24,030 | 24,805 | +175 | +0.7% | 20,126 |
| 2024/08/06 | 24,530 | 24,955 | 24,325 | 24,630 | +1,595 | +6.9% | 4,412 |
| 2024/08/05 | 24,485 | 24,495 | 22,810 | 23,035 | -2,665 | -10.4% | 90,939 |
| 2024/08/02 | 26,610 | 26,610 | 25,645 | 25,700 | -1,410 | -5.2% | 17,981 |
| 2024/08/01 | 27,095 | 27,155 | 26,810 | 27,110 | +110 | +0.4% | 22,969 |
| 2024/07/31 | 26,760 | 27,050 | 26,610 | 27,000 | -290 | -1.1% | 13,746 |
| 2024/07/30 | 27,045 | 27,290 | 27,025 | 27,290 | +70 | +0.3% | 1,517 |
| 2024/07/29 | 27,255 | 27,330 | 27,185 | 27,220 | +305 | +1.1% | 1,368 |
| 2024/07/26 | 26,855 | 26,985 | 26,800 | 26,915 | -70 | -0.3% | 4,430 |
| 2024/07/25 | 27,215 | 27,250 | 26,940 | 26,985 | -1,070 | -3.8% | 5,966 |
| 2024/07/24 | 28,295 | 28,390 | 27,975 | 28,055 | -545 | -1.9% | 11,885 |
| 2024/07/23 | 28,745 | 28,745 | 28,580 | 28,600 | -115 | -0.4% | 3,702 |
| 2024/07/22 | 28,635 | 28,715 | 28,520 | 28,715 | -975 | -3.3% | 2,360 |
| 2024/07/19 | 28,760 | 29,690 | 28,740 | 29,690 | +950 | +3.3% | 1,484 |
| 2024/07/18 | 28,645 | 28,795 | 28,610 | 28,740 | -960 | -3.2% | 5,909 |
| 2024/07/17 | 29,870 | 29,900 | 29,695 | 29,700 | -350 | -1.2% | 2,205 |
| 2024/07/16 | 29,935 | 30,060 | 29,915 | 30,050 | +280 | +0.9% | 12,902 |
| 2024/07/12 | 30,220 | 30,400 | 29,620 | 29,770 | -1,150 | -3.7% | 17,550 |
| 2024/07/11 | 30,900 | 30,940 | 30,880 | 30,920 | +290 | +0.9% | 16,413 |
| 2024/07/10 | 30,590 | 30,650 | 30,590 | 30,630 | +70 | +0.2% | 2,613 |
51～
100
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
