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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 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 |
151～
200
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
