1,104
-6 (-0.54%)
株価：2025/04/18 15:30
15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 |
|---|---|---|---|---|---|---|---|
| 2023/06/16 | 10,115 | 10,130 | 10,085 | 10,130 | +115 | +1.1% | 42,932 |
| 2023/06/15 | 10,020 | 10,025 | 9,995 | 10,015 | +69 | +0.7% | 80,996 |
| 2023/06/14 | 9,943 | 9,946 | 9,933 | 9,946 | +36 | +0.4% | 7,551 |
| 2023/06/13 | 9,873 | 9,910 | 9,869 | 9,910 | +175 | +1.8% | 19,438 |
| 2023/06/12 | 9,725 | 9,735 | 9,716 | 9,735 | +62 | +0.6% | 3,291 |
| 2023/06/09 | 9,660 | 9,673 | 9,652 | 9,673 | +149 | +1.6% | 18,707 |
| 2023/06/08 | 9,558 | 9,558 | 9,509 | 9,524 | -195 | -2% | 6,530 |
| 2023/06/07 | 9,723 | 9,725 | 9,707 | 9,719 | -3 | ±0% | 2,608 |
| 2023/06/06 | 9,704 | 9,729 | 9,701 | 9,722 | +28 | +0.3% | 12,350 |
| 2023/06/05 | 9,688 | 9,694 | 9,675 | 9,694 | +17 | +0.2% | 11,076 |
| 2023/06/02 | 9,648 | 9,682 | 9,646 | 9,677 | +144 | +1.5% | 21,437 |
| 2023/06/01 | 9,534 | 9,550 | 9,504 | 9,533 | -39 | -0.4% | 50,563 |
| 2023/05/31 | 9,614 | 9,614 | 9,558 | 9,572 | -31 | -0.3% | 52,118 |
| 2023/05/30 | 9,618 | 9,618 | 9,588 | 9,603 | -14 | -0.1% | 3,643 |
| 2023/05/29 | 9,622 | 9,646 | 9,598 | 9,617 | +319 | +3.4% | 10,927 |
| 2023/05/26 | 9,306 | 9,312 | 9,277 | 9,298 | +79 | +0.9% | 82,031 |
| 2023/05/25 | 9,228 | 9,228 | 9,209 | 9,219 | +84 | +0.9% | 16,764 |
| 2023/05/24 | 9,148 | 9,152 | 9,135 | 9,135 | -147 | -1.6% | 4,211 |
| 2023/05/23 | 9,273 | 9,300 | 9,270 | 9,282 | +46 | +0.5% | 27,195 |
| 2023/05/22 | 9,219 | 9,236 | 9,218 | 9,236 | -31 | -0.3% | 3,799 |
| 2023/05/19 | 9,277 | 9,282 | 9,267 | 9,267 | +181 | +2% | 88,151 |
| 2023/05/18 | 9,087 | 9,087 | 9,074 | 9,086 | +89 | +1% | 7,590 |
| 2023/05/17 | 8,980 | 8,997 | 8,980 | 8,997 | +40 | +0.4% | 5,864 |
| 2023/05/16 | 8,960 | 8,961 | 8,949 | 8,957 | +29 | +0.3% | 5,545 |
| 2023/05/15 | 8,894 | 8,929 | 8,889 | 8,928 | -46 | -0.5% | 14,478 |
| 2023/05/12 | 8,953 | 8,978 | 8,953 | 8,974 | +36 | +0.4% | 28,051 |
| 2023/05/11 | 8,932 | 8,947 | 8,932 | 8,938 | +113 | +1.3% | 25,522 |
| 2023/05/10 | 8,831 | 8,839 | 8,823 | 8,825 | -53 | -0.6% | 1,764 |
| 2023/05/09 | 8,875 | 8,883 | 8,871 | 8,878 | +14 | +0.2% | 1,513 |
| 2023/05/08 | 8,863 | 8,871 | 8,857 | 8,864 | +10 | +0.1% | 5,829 |
| 2023/05/02 | 8,841 | 8,858 | 8,830 | 8,854 | -24 | -0.3% | 17,167 |
| 2023/05/01 | 8,858 | 8,884 | 8,853 | 8,878 | +75 | +0.9% | 60,063 |
| 2023/04/28 | 8,787 | 8,803 | 8,783 | 8,803 | +166 | +1.9% | 17,729 |
| 2023/04/27 | 8,625 | 8,638 | 8,614 | 8,637 | -3 | ±0% | 2,066 |
| 2023/04/26 | 8,622 | 8,646 | 8,617 | 8,640 | -24 | -0.3% | 24,869 |
| 2023/04/25 | 8,683 | 8,688 | 8,650 | 8,664 | -4 | ±0% | 1,596 |
| 2023/04/24 | 8,699 | 8,699 | 8,668 | 8,668 | -42 | -0.5% | 16,662 |
| 2023/04/21 | 8,707 | 8,723 | 8,706 | 8,710 | -19 | -0.2% | 4,403 |
| 2023/04/20 | 8,739 | 8,754 | 8,728 | 8,729 | -29 | -0.3% | 14,790 |
| 2023/04/19 | 8,771 | 8,773 | 8,758 | 8,758 | -16 | -0.2% | 1,557 |
| 2023/04/18 | 8,772 | 8,774 | 8,760 | 8,774 | -7 | -0.1% | 30,064 |
| 2023/04/17 | 8,780 | 8,784 | 8,769 | 8,781 | ±0 | ±0% | 15,762 |
| 2023/04/14 | 8,779 | 8,796 | 8,777 | 8,781 | +149 | +1.7% | 20,139 |
| 2023/04/13 | 8,611 | 8,640 | 8,608 | 8,632 | -72 | -0.8% | 4,057 |
| 2023/04/12 | 8,712 | 8,713 | 8,697 | 8,704 | -55 | -0.6% | 2,034 |
| 2023/04/11 | 8,770 | 8,774 | 8,751 | 8,759 | +19 | +0.2% | 7,278 |
| 2023/04/10 | 8,761 | 8,763 | 8,738 | 8,740 | -23 | -0.3% | 17,326 |
| 2023/04/07 | 8,765 | 8,767 | 8,759 | 8,763 | +84 | +1% | 4,496 |
| 2023/04/06 | 8,700 | 8,700 | 8,670 | 8,679 | -123 | -1.4% | 11,130 |
| 2023/04/05 | 8,816 | 8,821 | 8,798 | 8,802 | -13 | -0.1% | 26,350 |
451～
500
件表示中 / 786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
