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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/04/25 | 24,915 | 24,975 | 24,905 | 24,930 | -320 | -1.3% | 833 |
| 2024/04/24 | 25,165 | 25,250 | 25,155 | 25,250 | -180 | -0.7% | 521 |
| 2024/04/23 | 24,630 | 25,430 | 24,585 | 25,430 | +810 | +3.3% | 1,801 |
| 2024/04/22 | 24,515 | 24,620 | 24,440 | 24,620 | -5 | ±0% | 1,988 |
| 2024/04/19 | 25,040 | 25,040 | 24,270 | 24,625 | -505 | -2% | 7,899 |
| 2024/04/18 | 25,050 | 25,130 | 25,035 | 25,130 | -215 | -0.8% | 4,652 |
| 2024/04/17 | 25,450 | 25,450 | 25,345 | 25,345 | +40 | +0.2% | 2,480 |
| 2024/04/16 | 25,640 | 25,640 | 25,225 | 25,305 | -465 | -1.8% | 863 |
| 2024/04/15 | 25,645 | 25,770 | 25,590 | 25,770 | -210 | -0.8% | 3,003 |
| 2024/04/12 | 25,965 | 25,980 | 25,940 | 25,980 | +445 | +1.7% | 695 |
| 2024/04/11 | 25,455 | 25,535 | 25,435 | 25,535 | -30 | -0.1% | 485 |
| 2024/04/10 | 25,550 | 25,565 | 25,535 | 25,565 | +80 | +0.3% | 871 |
| 2024/04/09 | 25,450 | 25,490 | 25,445 | 25,485 | +25 | +0.1% | 270 |
| 2024/04/08 | 25,465 | 25,485 | 25,425 | 25,460 | +370 | +1.5% | 2,911 |
| 2024/04/05 | 25,075 | 25,100 | 24,985 | 25,090 | -530 | -2.1% | 1,411 |
| 2024/04/04 | 25,600 | 25,645 | 25,595 | 25,620 | +240 | +0.9% | 543 |
| 2024/04/03 | 25,435 | 25,435 | 25,370 | 25,380 | -275 | -1.1% | 506 |
| 2024/04/02 | 25,630 | 25,675 | 25,610 | 25,655 | -70 | -0.3% | 535 |
| 2024/04/01 | 25,830 | 25,830 | 25,705 | 25,725 | +145 | +0.6% | 850 |
| 2024/03/29 | 26,130 | 26,640 | 25,550 | 25,580 | -60 | -0.2% | 978 |
| 2024/03/28 | 25,590 | 25,790 | 25,585 | 25,640 | -75 | -0.3% | 799 |
201～
250
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
