29,830
+320 (+1.08%)
株価：2024/12/05 11:02
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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 24,770 | 24,800 | 24,730 | 24,795 | +140 | +0.6% | 3,605 |
| 2024/02/09 | 24,640 | 24,675 | 24,625 | 24,655 | +160 | +0.7% | 55,167 |
| 2024/02/08 | 24,420 | 24,495 | 24,390 | 24,495 | +365 | +1.5% | 5,116 |
| 2024/02/07 | 24,100 | 24,175 | 24,100 | 24,130 | -180 | -0.7% | 11,821 |
| 2024/02/06 | 24,295 | 24,345 | 24,285 | 24,310 | +80 | +0.3% | 7,216 |
| 2024/02/05 | 24,285 | 24,325 | 24,220 | 24,230 | +415 | +1.7% | 6,431 |
| 2024/02/02 | 23,795 | 23,825 | 23,760 | 23,815 | +370 | +1.6% | 7,352 |
| 2024/02/01 | 23,460 | 23,475 | 23,415 | 23,445 | -330 | -1.4% | 24,390 |
| 2024/01/31 | 23,725 | 23,790 | 23,710 | 23,775 | -320 | -1.3% | 5,057 |
| 2024/01/30 | 24,105 | 24,110 | 24,065 | 24,095 | +145 | +0.6% | 14,665 |
| 2024/01/29 | 23,900 | 23,970 | 23,900 | 23,950 | +95 | +0.4% | 384 |
| 2024/01/26 | 23,900 | 23,910 | 23,820 | 23,855 | -175 | -0.7% | 38,000 |
| 2024/01/25 | 23,985 | 24,040 | 23,955 | 24,030 | +35 | +0.1% | 39,775 |
| 2024/01/24 | 24,025 | 24,025 | 23,965 | 23,995 | +175 | +0.7% | 5,054 |
| 2024/01/23 | 23,855 | 23,905 | 23,810 | 23,820 | -115 | -0.5% | 26,753 |
| 2024/01/22 | 23,870 | 23,960 | 23,860 | 23,935 | +445 | +1.9% | 40,218 |
| 2024/01/19 | 23,405 | 23,500 | 23,385 | 23,490 | +495 | +2.2% | 9,862 |
| 2024/01/18 | 23,015 | 23,035 | 22,980 | 22,995 | +20 | +0.1% | 11,505 |
| 2024/01/17 | 23,030 | 23,060 | 22,960 | 22,975 | +245 | +1.1% | 757 |
| 2024/01/16 | 22,750 | 22,775 | 22,700 | 22,730 | +5 | ±0% | 10,468 |
| 2024/01/15 | 22,665 | 22,730 | 22,660 | 22,725 | +50 | +0.2% | 1,234 |
| 2024/01/12 | 22,655 | 22,690 | 22,630 | 22,675 | -100 | -0.4% | 95,237 |
| 2024/01/11 | 22,770 | 22,780 | 22,740 | 22,775 | +350 | +1.6% | 52,159 |
| 2024/01/10 | 22,375 | 22,440 | 22,375 | 22,425 | +220 | +1% | 32,562 |
| 2024/01/09 | 22,270 | 22,275 | 22,170 | 22,205 | +340 | +1.6% | 23,435 |
| 2024/01/05 | 21,910 | 21,940 | 21,865 | 21,865 | -15 | -0.1% | 1,058 |
| 2024/01/04 | 21,785 | 21,890 | 21,730 | 21,880 | -320 | -1.4% | 46,011 |
| 2023/12/29 | 22,220 | 22,270 | 22,200 | 22,200 | -50 | -0.2% | 6,381 |
| 2023/12/28 | 22,255 | 22,310 | 22,235 | 22,250 | -125 | -0.6% | 15,470 |
| 2023/12/27 | 22,365 | 22,395 | 22,345 | 22,375 | +120 | +0.5% | 18,873 |
| 2023/12/26 | 22,215 | 22,260 | 22,200 | 22,255 | +55 | +0.2% | 12,181 |
| 2023/12/25 | 22,155 | 22,210 | 22,155 | 22,200 | +75 | +0.3% | 567 |
| 2023/12/22 | 22,130 | 22,160 | 22,100 | 22,125 | ±0 | ±0% | 96,461 |
| 2023/12/21 | 22,185 | 22,185 | 22,090 | 22,125 | -355 | -1.6% | 185,068 |
| 2023/12/20 | 22,505 | 22,540 | 22,450 | 22,480 | +155 | +0.7% | 44,993 |
| 2023/12/19 | 22,180 | 22,335 | 22,130 | 22,325 | +315 | +1.4% | 20,534 |
| 2023/12/18 | 21,995 | 22,025 | 21,970 | 22,010 | +150 | +0.7% | 61,808 |
| 2023/12/15 | 21,900 | 21,925 | 21,845 | 21,860 | -55 | -0.3% | 129,809 |
| 2023/12/14 | 22,055 | 22,075 | 21,815 | 21,915 | -255 | -1.2% | 120,960 |
| 2023/12/13 | 22,150 | 22,190 | 22,145 | 22,170 | +190 | +0.9% | 726 |
| 2023/12/12 | 22,040 | 22,050 | 21,975 | 21,980 | +260 | +1.2% | 3,951 |
| 2023/12/11 | 21,690 | 21,720 | 21,680 | 21,720 | +295 | +1.4% | 3,542 |
| 2023/12/08 | 21,475 | 21,475 | 21,255 | 21,425 | -95 | -0.4% | 52,206 |
| 2023/12/07 | 21,630 | 21,630 | 21,520 | 21,520 | -325 | -1.5% | 32,885 |
| 2023/12/06 | 21,765 | 21,855 | 21,765 | 21,845 | +225 | +1% | 10,188 |
| 2023/12/05 | 21,675 | 21,685 | 21,615 | 21,620 | -160 | -0.7% | 17,596 |
| 2023/12/04 | 21,755 | 21,795 | 21,735 | 21,780 | -175 | -0.8% | 15,578 |
| 2023/12/01 | 21,965 | 21,965 | 21,900 | 21,955 | ±0 | ±0% | 16,095 |
| 2023/11/30 | 21,935 | 21,955 | 21,920 | 21,955 | -20 | -0.1% | 10,265 |
| 2023/11/29 | 21,935 | 21,995 | 21,900 | 21,975 | -55 | -0.2% | 37,208 |
201～
250
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
