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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 30,560 | 30,590 | 30,540 | 30,560 | +260 | +0.9% | 2,014 |
| 2024/07/08 | 30,300 | 30,300 | 30,240 | 30,300 | +230 | +0.8% | 1,357 |
| 2024/07/05 | 30,130 | 30,130 | 30,010 | 30,070 | -120 | -0.4% | 8,639 |
| 2024/07/04 | 30,190 | 30,190 | 29,990 | 30,190 | +205 | +0.7% | 3,932 |
| 2024/07/03 | 29,900 | 30,000 | 29,900 | 29,985 | +375 | +1.3% | 12,971 |
| 2024/07/02 | 29,585 | 29,610 | 29,525 | 29,610 | +130 | +0.4% | 5,027 |
| 2024/07/01 | 29,480 | 29,480 | 29,335 | 29,480 | -125 | -0.4% | 6,569 |
| 2024/06/28 | 29,500 | 29,660 | 29,500 | 29,605 | +340 | +1.2% | 4,130 |
| 2024/06/27 | 29,245 | 29,265 | 29,185 | 29,265 | +40 | +0.1% | 7,011 |
| 2024/06/26 | 29,130 | 29,225 | 29,130 | 29,225 | +365 | +1.3% | 1,487 |
| 2024/06/25 | 28,850 | 28,860 | 28,750 | 28,860 | -315 | -1.1% | 1,321 |
| 2024/06/24 | 29,235 | 29,235 | 29,075 | 29,175 | +20 | +0.1% | 2,238 |
| 2024/06/21 | 29,145 | 29,155 | 29,100 | 29,155 | -195 | -0.7% | 468 |
| 2024/06/20 | 29,175 | 29,360 | 29,175 | 29,350 | +200 | +0.7% | 9,764 |
| 2024/06/19 | 29,120 | 29,165 | 29,115 | 29,150 | +40 | +0.1% | 1,613 |
| 2024/06/18 | 28,935 | 29,110 | 28,935 | 29,110 | +410 | +1.4% | 4,383 |
| 2024/06/17 | 28,725 | 28,725 | 28,675 | 28,700 | -50 | -0.2% | 9,555 |
| 2024/06/14 | 28,515 | 28,750 | 28,505 | 28,750 | +235 | +0.8% | 14,716 |
| 2024/06/13 | 28,410 | 28,525 | 28,410 | 28,515 | +495 | +1.8% | 8,615 |
| 2024/06/12 | 27,980 | 28,020 | 27,955 | 28,020 | +230 | +0.8% | 1,114 |
| 2024/06/11 | 27,660 | 27,790 | 27,660 | 27,790 | +135 | +0.5% | 1,033 |
| 2024/06/10 | 27,740 | 27,740 | 27,565 | 27,655 | +190 | +0.7% | 5,579 |
| 2024/06/07 | 27,400 | 27,495 | 27,400 | 27,465 | -30 | -0.1% | 427 |
| 2024/06/06 | 27,495 | 27,500 | 27,400 | 27,495 | +515 | +1.9% | 2,270 |
| 2024/06/05 | 26,840 | 26,980 | 26,840 | 26,980 | +75 | +0.3% | 713 |
| 2024/06/04 | 26,880 | 26,970 | 26,865 | 26,905 | -220 | -0.8% | 13,277 |
| 2024/06/03 | 27,000 | 27,125 | 27,000 | 27,125 | +265 | +1% | 3,229 |
| 2024/05/31 | 26,910 | 26,910 | 26,775 | 26,860 | -240 | -0.9% | 6,871 |
| 2024/05/30 | 27,245 | 27,245 | 27,055 | 27,100 | -285 | -1% | 799 |
| 2024/05/29 | 27,515 | 27,515 | 27,380 | 27,385 | -30 | -0.1% | 256 |
| 2024/05/28 | 27,480 | 27,480 | 27,335 | 27,415 | ±0 | ±0% | 1,048 |
| 2024/05/27 | 27,265 | 27,415 | 27,245 | 27,415 | +285 | +1.1% | 1,821 |
| 2024/05/24 | 27,045 | 27,160 | 27,045 | 27,130 | -285 | -1% | 6,280 |
| 2024/05/23 | 27,300 | 27,435 | 27,275 | 27,415 | +285 | +1.1% | 9,225 |
| 2024/05/22 | 26,985 | 27,130 | 26,985 | 27,130 | +90 | +0.3% | 1,383 |
| 2024/05/21 | 26,900 | 27,060 | 26,900 | 27,040 | +220 | +0.8% | 974 |
| 2024/05/20 | 26,850 | 26,850 | 26,790 | 26,820 | +5 | ±0% | 1,068 |
| 2024/05/17 | 26,705 | 26,815 | 26,705 | 26,815 | +200 | +0.8% | 1,081 |
| 2024/05/16 | 26,610 | 26,660 | 26,495 | 26,615 | +95 | +0.4% | 2,205 |
| 2024/05/15 | 26,550 | 26,565 | 26,500 | 26,520 | +165 | +0.6% | 1,214 |
| 2024/05/14 | 26,300 | 26,355 | 26,300 | 26,355 | +75 | +0.3% | 1,604 |
| 2024/05/13 | 26,060 | 26,280 | 26,060 | 26,280 | +140 | +0.5% | 1,756 |
| 2024/05/10 | 25,915 | 26,140 | 25,915 | 26,140 | +120 | +0.5% | 163 |
| 2024/05/09 | 25,990 | 26,030 | 25,965 | 26,020 | +25 | +0.1% | 217 |
| 2024/05/08 | 25,755 | 26,000 | 25,755 | 25,995 | +120 | +0.5% | 502 |
| 2024/05/07 | 25,645 | 25,890 | 25,645 | 25,875 | +730 | +2.9% | 5,605 |
| 2024/05/02 | 25,125 | 25,205 | 25,110 | 25,145 | -290 | -1.1% | 484 |
| 2024/05/01 | 25,390 | 25,445 | 25,385 | 25,435 | -380 | -1.5% | 11,442 |
| 2024/04/30 | 25,750 | 25,895 | 25,730 | 25,815 | +305 | +1.2% | 2,462 |
| 2024/04/26 | 25,400 | 25,510 | 25,375 | 25,510 | +580 | +2.3% | 1,320 |
101～
150
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
