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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 25,635 | 25,715 | 25,625 | 25,715 | +35 | +0.1% | 1,498 |
| 2024/03/26 | 25,660 | 25,680 | 25,645 | 25,680 | +25 | +0.1% | 3,364 |
| 2024/03/25 | 25,710 | 25,725 | 25,655 | 25,655 | -60 | -0.2% | 1,767 |
| 2024/03/22 | 25,765 | 25,775 | 25,685 | 25,715 | +30 | +0.1% | 1,717 |
| 2024/03/21 | 25,580 | 25,685 | 25,520 | 25,685 | +685 | +2.7% | 17,103 |
| 2024/03/19 | 24,775 | 25,000 | 24,750 | 25,000 | +245 | +1% | 5,200 |
| 2024/03/18 | 24,610 | 24,755 | 24,610 | 24,755 | +70 | +0.3% | 4,466 |
| 2024/03/15 | 24,705 | 24,765 | 24,680 | 24,685 | -150 | -0.6% | 4,202 |
| 2024/03/14 | 24,755 | 24,835 | 24,735 | 24,835 | -80 | -0.3% | 81 |
| 2024/03/13 | 24,905 | 24,915 | 24,805 | 24,915 | +215 | +0.9% | 5,005 |
| 2024/03/12 | 24,500 | 24,700 | 24,470 | 24,700 | +210 | +0.9% | 16,838 |
| 2024/03/11 | 24,490 | 24,495 | 24,420 | 24,490 | -520 | -2.1% | 19,097 |
| 2024/03/08 | 24,975 | 25,030 | 24,920 | 25,010 | +275 | +1.1% | 32,810 |
| 2024/03/07 | 24,885 | 24,885 | 24,675 | 24,735 | -280 | -1.1% | 858 |
| 2024/03/06 | 25,005 | 25,020 | 24,970 | 25,015 | -370 | -1.5% | 7,625 |
| 2024/03/05 | 25,425 | 25,430 | 25,370 | 25,385 | -165 | -0.6% | 3,860 |
| 2024/03/04 | 25,500 | 25,550 | 25,460 | 25,550 | +270 | +1.1% | 1,799 |
| 2024/03/01 | 25,115 | 25,280 | 25,115 | 25,280 | +375 | +1.5% | 782 |
| 2024/02/29 | 24,950 | 24,970 | 24,850 | 24,905 | -195 | -0.8% | 393 |
| 2024/02/28 | 25,095 | 25,115 | 25,070 | 25,100 | +110 | +0.4% | 1,203 |
| 2024/02/27 | 25,040 | 25,045 | 24,985 | 24,990 | -5 | ±0% | 1,625 |
| 2024/02/26 | 25,060 | 25,060 | 24,950 | 24,995 | +250 | +1% | 10,597 |
| 2024/02/22 | 24,640 | 24,770 | 24,640 | 24,745 | +370 | +1.5% | 15,325 |
| 2024/02/21 | 24,380 | 24,390 | 24,340 | 24,375 | -245 | -1% | 750 |
| 2024/02/20 | 24,670 | 24,670 | 24,580 | 24,620 | -65 | -0.3% | 7,566 |
| 2024/02/19 | 24,695 | 24,695 | 24,630 | 24,685 | -215 | -0.9% | 771 |
| 2024/02/16 | 24,900 | 24,950 | 24,875 | 24,900 | +65 | +0.3% | 1,130 |
| 2024/02/15 | 24,895 | 24,900 | 24,800 | 24,835 | +225 | +0.9% | 1,139 |
| 2024/02/14 | 24,655 | 24,665 | 24,575 | 24,610 | -185 | -0.7% | 1,403 |
| 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 |
251～
300
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
