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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 28,100 | 28,155 | 28,050 | 28,135 | -55 | -0.2% | 3,416 |
| 2024/11/01 | 28,005 | 28,205 | 27,970 | 28,190 | -410 | -1.4% | 1,591 |
| 2024/10/31 | 28,735 | 28,835 | 28,600 | 28,600 | -515 | -1.8% | 21,606 |
| 2024/10/30 | 29,175 | 29,240 | 29,115 | 29,115 | +360 | +1.3% | 31,804 |
| 2024/10/29 | 28,825 | 28,850 | 28,715 | 28,755 | -275 | -0.9% | 14,948 |
| 2024/10/28 | 28,890 | 29,125 | 28,880 | 29,030 | +665 | +2.3% | 26,603 |
| 2024/10/25 | 28,390 | 28,455 | 28,320 | 28,365 | -50 | -0.2% | 4,779 |
| 2024/10/24 | 28,440 | 28,485 | 28,370 | 28,415 | -205 | -0.7% | 7,740 |
| 2024/10/23 | 28,450 | 28,645 | 28,445 | 28,620 | +345 | +1.2% | 2,237 |
| 2024/10/22 | 28,325 | 28,355 | 28,270 | 28,275 | +275 | +1% | 1,666 |
| 2024/10/21 | 28,130 | 28,130 | 27,995 | 28,000 | +5 | ±0% | 4,815 |
| 2024/10/18 | 28,070 | 28,070 | 27,975 | 27,995 | +120 | +0.4% | 7,833 |
| 2024/10/17 | 27,840 | 27,875 | 27,785 | 27,875 | -20 | -0.1% | 6,950 |
| 2024/10/16 | 27,805 | 27,905 | 27,770 | 27,895 | -360 | -1.3% | 660 |
| 2024/10/15 | 28,300 | 28,300 | 28,225 | 28,255 | +435 | +1.6% | 16,516 |
| 2024/10/11 | 27,865 | 27,870 | 27,795 | 27,820 | -105 | -0.4% | 1,399 |
| 2024/10/10 | 27,930 | 28,010 | 27,895 | 27,925 | +410 | +1.5% | 24,013 |
| 2024/10/09 | 27,490 | 27,540 | 27,455 | 27,515 | +455 | +1.7% | 3,931 |
| 2024/10/08 | 27,105 | 27,140 | 27,000 | 27,060 | -390 | -1.4% | 13,609 |
| 2024/10/07 | 27,265 | 27,530 | 27,265 | 27,450 | +685 | +2.6% | 6,328 |
| 2024/10/04 | 26,855 | 26,895 | 26,750 | 26,765 | +20 | +0.1% | 8,519 |
| 2024/10/03 | 26,895 | 26,930 | 26,740 | 26,745 | +545 | +2.1% | 416 |
| 2024/10/02 | 26,210 | 26,355 | 26,150 | 26,200 | -510 | -1.9% | 3,926 |
| 2024/10/01 | 26,615 | 26,775 | 26,615 | 26,710 | +570 | +2.2% | 7,122 |
| 2024/09/30 | 26,455 | 26,480 | 26,140 | 26,140 | -1,020 | -3.8% | 5,988 |
| 2024/09/27 | 26,880 | 27,245 | 26,880 | 27,160 | +140 | +0.5% | 11,700 |
| 2024/09/26 | 26,820 | 27,020 | 26,810 | 27,020 | +710 | +2.7% | 5,907 |
| 2024/09/25 | 26,360 | 26,395 | 26,300 | 26,310 | -170 | -0.6% | 514 |
| 2024/09/24 | 26,355 | 26,480 | 26,275 | 26,480 | +435 | +1.7% | 13,090 |
| 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 |
101～
150
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
