11,675
-25 (-0.21%)
株価：2024/05/17 15:00
20分ディレイ
ｉＦｒｅｅＥＴＦ ＮＡＳＤＡＱ１００（為替ヘッジあり）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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 11,655 | 11,675 | 11,655 | 11,675 | -25 | -0.2% | 12,926 |
| 2024/05/16 | 11,690 | 11,725 | 11,690 | 11,700 | +195 | +1.7% | 30,272 |
| 2024/05/15 | 11,515 | 11,520 | 11,505 | 11,505 | +80 | +0.7% | 9,643 |
| 2024/05/14 | 11,425 | 11,435 | 11,420 | 11,425 | -10 | -0.1% | 2,883 |
| 2024/05/13 | 11,405 | 11,440 | 11,405 | 11,435 | +35 | +0.3% | 564 |
| 2024/05/10 | 11,400 | 11,400 | 11,385 | 11,400 | +40 | +0.4% | 1,968 |
| 2024/05/09 | 11,385 | 11,385 | 11,350 | 11,360 | -20 | -0.2% | 78 |
| 2024/05/08 | 11,385 | 11,390 | 11,365 | 11,380 | +50 | +0.4% | 950 |
| 2024/05/07 | 11,495 | 11,495 | 11,330 | 11,330 | +360 | +3.3% | 2,167 |
| 2024/05/02 | 10,965 | 10,975 | 10,960 | 10,970 | +20 | +0.2% | 8,212 |
| 2024/05/01 | 10,955 | 11,105 | 10,945 | 10,950 | -260 | -2.3% | 5,083 |
| 2024/04/30 | 11,210 | 11,220 | 11,190 | 11,210 | +80 | +0.7% | 4,301 |
| 2024/04/26 | 11,120 | 11,130 | 11,110 | 11,130 | +225 | +2.1% | 1,155 |
| 2024/04/25 | 10,935 | 10,945 | 10,900 | 10,905 | -195 | -1.8% | 4,670 |
| 2024/04/24 | 11,080 | 11,110 | 11,070 | 11,100 | +255 | +2.4% | 2,562 |
| 2024/04/23 | 10,840 | 10,845 | 10,820 | 10,845 | +40 | +0.4% | 2,572 |
| 2024/04/22 | 10,810 | 10,810 | 10,765 | 10,805 | -60 | -0.6% | 2,676 |
| 2024/04/19 | 11,110 | 11,110 | 10,765 | 10,865 | -245 | -2.2% | 9,319 |
| 2024/04/18 | 11,230 | 11,230 | 11,070 | 11,110 | -75 | -0.7% | 3,471 |
| 2024/04/17 | 11,235 | 11,235 | 11,185 | 11,185 | -55 | -0.5% | 1,306 |
| 2024/04/16 | 11,440 | 11,440 | 11,165 | 11,240 | -195 | -1.7% | 11,726 |
| 2024/04/15 | 11,425 | 11,440 | 11,400 | 11,435 | -145 | -1.3% | 6,715 |
| 2024/04/12 | 11,580 | 11,590 | 11,580 | 11,580 | +165 | +1.4% | 2,618 |
| 2024/04/11 | 11,385 | 11,415 | 11,375 | 11,415 | -85 | -0.7% | 456 |
| 2024/04/10 | 11,505 | 11,520 | 11,500 | 11,500 | +30 | +0.3% | 2,247 |
| 2024/04/09 | 11,470 | 11,475 | 11,455 | 11,470 | +5 | ±0% | 3,849 |
| 2024/04/08 | 11,485 | 11,485 | 11,450 | 11,465 | +110 | +1% | 7,745 |
| 2024/04/05 | 11,340 | 11,360 | 11,300 | 11,355 | -205 | -1.8% | 7,361 |
| 2024/04/04 | 11,565 | 11,570 | 11,550 | 11,560 | +105 | +0.9% | 1,342 |
| 2024/04/03 | 11,485 | 11,485 | 11,450 | 11,455 | -110 | -1% | 26,828 |
| 2024/04/02 | 11,575 | 11,580 | 11,565 | 11,565 | -70 | -0.6% | 2,843 |
| 2024/04/01 | 11,675 | 11,675 | 11,630 | 11,635 | +45 | +0.4% | 18,013 |
| 2024/03/29 | 11,565 | 11,660 | 11,560 | 11,590 | -5 | ±0% | 8,766 |
| 2024/03/28 | 11,585 | 11,595 | 11,580 | 11,595 | -15 | -0.1% | 3,382 |
| 2024/03/27 | 11,595 | 11,610 | 11,585 | 11,610 | -10 | -0.1% | 40,676 |
| 2024/03/26 | 11,615 | 11,620 | 11,605 | 11,620 | -5 | ±0% | 2,147 |
| 2024/03/25 | 11,645 | 11,655 | 11,625 | 11,625 | -15 | -0.1% | 3,400 |
| 2024/03/22 | 11,645 | 11,655 | 11,615 | 11,640 | -20 | -0.2% | 22,388 |
| 2024/03/21 | 11,640 | 11,660 | 11,625 | 11,660 | +260 | +2.3% | 6,109 |
| 2024/03/19 | 11,390 | 11,400 | 11,370 | 11,400 | +20 | +0.2% | 7,234 |
| 2024/03/18 | 11,330 | 11,380 | 11,325 | 11,380 | -25 | -0.2% | 18,051 |
| 2024/03/15 | 11,430 | 11,445 | 11,405 | 11,405 | -110 | -1% | 3,471 |
| 2024/03/14 | 11,505 | 11,520 | 11,500 | 11,515 | -55 | -0.5% | 15,580 |
| 2024/03/13 | 11,570 | 11,575 | 11,550 | 11,570 | +85 | +0.7% | 12,195 |
| 2024/03/12 | 11,455 | 11,485 | 11,450 | 11,485 | +50 | +0.4% | 14,873 |
| 2024/03/11 | 11,450 | 11,460 | 11,415 | 11,435 | -175 | -1.5% | 13,343 |
| 2024/03/08 | 11,600 | 11,615 | 11,590 | 11,610 | +185 | +1.6% | 21,774 |
| 2024/03/07 | 11,450 | 11,465 | 11,410 | 11,425 | -30 | -0.3% | 2,930 |
| 2024/03/06 | 11,440 | 11,460 | 11,425 | 11,455 | -120 | -1% | 7,576 |
| 2024/03/05 | 11,610 | 11,610 | 11,575 | 11,575 | -100 | -0.9% | 3,577 |
1～
50
件表示中 / 560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
