1,282
-17 (-1.31%)
株価：2025/06/13 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 |
|---|---|---|---|---|---|---|---|
| 2023/03/15 | 8,225 | 8,245 | 8,215 | 8,224 | +149 | +1.8% | 35,121 |
| 2023/03/14 | 8,062 | 8,101 | 8,054 | 8,075 | -67 | -0.8% | 54,801 |
| 2023/03/13 | 8,087 | 8,142 | 8,062 | 8,142 | +77 | +1% | 80,603 |
| 2023/03/10 | 8,087 | 8,089 | 8,048 | 8,065 | -172 | -2.1% | 24,492 |
| 2023/03/09 | 8,254 | 8,254 | 8,220 | 8,237 | +22 | +0.3% | 7,786 |
| 2023/03/08 | 8,228 | 8,234 | 8,207 | 8,215 | -133 | -1.6% | 7,235 |
| 2023/03/07 | 8,331 | 8,361 | 8,329 | 8,348 | +6 | +0.1% | 5,110 |
| 2023/03/06 | 8,313 | 8,361 | 8,307 | 8,342 | +201 | +2.5% | 10,808 |
| 2023/03/03 | 8,136 | 8,146 | 8,125 | 8,141 | +106 | +1.3% | 9,550 |
| 2023/03/02 | 8,093 | 8,105 | 8,020 | 8,035 | -121 | -1.5% | 26,069 |
| 2023/03/01 | 8,123 | 8,162 | 8,104 | 8,156 | -12 | -0.1% | 35,555 |
| 2023/02/28 | 8,177 | 8,198 | 8,168 | 8,168 | +50 | +0.6% | 49,097 |
| 2023/02/27 | 8,129 | 8,141 | 8,115 | 8,118 | -117 | -1.4% | 31,325 |
| 2023/02/24 | 8,231 | 8,256 | 8,230 | 8,235 | +42 | +0.5% | 4,101 |
| 2023/02/22 | 8,190 | 8,207 | 8,186 | 8,193 | -158 | -1.9% | 8,176 |
| 2023/02/21 | 8,371 | 8,372 | 8,346 | 8,351 | -37 | -0.4% | 2,310 |
| 2023/02/20 | 8,362 | 8,392 | 8,356 | 8,388 | -4 | ±0% | 9,840 |
| 2023/02/17 | 8,410 | 8,424 | 8,387 | 8,392 | -256 | -3% | 30,355 |
| 2023/02/16 | 8,632 | 8,656 | 8,629 | 8,648 | +156 | +1.8% | 15,322 |
| 2023/02/15 | 8,529 | 8,529 | 8,486 | 8,492 | +31 | +0.4% | 3,047 |
| 2023/02/14 | 8,473 | 8,478 | 8,457 | 8,461 | +141 | +1.7% | 11,989 |
| 2023/02/13 | 8,317 | 8,323 | 8,290 | 8,320 | -66 | -0.8% | 26,883 |
| 2023/02/10 | 8,408 | 8,410 | 8,373 | 8,386 | -129 | -1.5% | 22,607 |
| 2023/02/09 | 8,495 | 8,527 | 8,494 | 8,515 | -144 | -1.7% | 40,191 |
| 2023/02/08 | 8,622 | 8,659 | 8,615 | 8,659 | +181 | +2.1% | 43,185 |
| 2023/02/07 | 8,479 | 8,501 | 8,475 | 8,478 | -23 | -0.3% | 23,920 |
| 2023/02/06 | 8,512 | 8,520 | 8,484 | 8,501 | -49 | -0.6% | 175,456 |
| 2023/02/03 | 8,550 | 8,562 | 8,528 | 8,550 | +85 | +1% | 33,634 |
| 2023/02/02 | 8,472 | 8,475 | 8,451 | 8,465 | +282 | +3.4% | 22,311 |
| 2023/02/01 | 8,182 | 8,194 | 8,170 | 8,183 | +120 | +1.5% | 68,590 |
| 2023/01/31 | 8,115 | 8,115 | 8,060 | 8,063 | -161 | -2% | 154,718 |
| 2023/01/30 | 8,246 | 8,258 | 8,219 | 8,224 | +87 | +1.1% | 13,854 |
| 2023/01/27 | 8,136 | 8,149 | 8,127 | 8,137 | +68 | +0.8% | 22,257 |
| 2023/01/26 | 8,046 | 8,069 | 8,030 | 8,069 | +79 | +1% | 70,485 |
| 2023/01/25 | 8,007 | 8,011 | 7,983 | 7,990 | -76 | -0.9% | 40,451 |
| 2023/01/24 | 8,061 | 8,072 | 8,054 | 8,066 | +173 | +2.2% | 79,616 |
| 2023/01/23 | 7,878 | 7,896 | 7,877 | 7,893 | +179 | +2.3% | 21,167 |
| 2023/01/20 | 7,699 | 7,717 | 7,697 | 7,714 | -38 | -0.5% | 18,445 |
| 2023/01/19 | 7,762 | 7,765 | 7,744 | 7,752 | -124 | -1.6% | 79,638 |
| 2023/01/18 | 7,834 | 7,882 | 7,833 | 7,876 | +72 | +0.9% | 111,097 |
| 2023/01/17 | 7,828 | 7,836 | 7,800 | 7,804 | -42 | -0.5% | 20,869 |
| 2023/01/16 | 7,832 | 7,863 | 7,832 | 7,846 | +73 | +0.9% | 30,893 |
| 2023/01/13 | 7,797 | 7,804 | 7,764 | 7,773 | +1 | ±0% | 78,175 |
| 2023/01/12 | 7,764 | 7,778 | 7,758 | 7,772 | +138 | +1.8% | 54,233 |
| 2023/01/11 | 7,637 | 7,646 | 7,627 | 7,634 | +80 | +1.1% | 76,887 |
| 2023/01/10 | 7,564 | 7,565 | 7,538 | 7,554 | +209 | +2.8% | 130,577 |
| 2023/01/06 | 7,336 | 7,369 | 7,336 | 7,345 | -91 | -1.2% | 55,290 |
| 2023/01/05 | 7,454 | 7,454 | 7,410 | 7,436 | -2 | ±0% | 22,084 |
| 2023/01/04 | 7,420 | 7,448 | 7,420 | 7,438 | -14 | -0.2% | 73,526 |
| 2022/12/30 | 7,462 | 7,466 | 7,447 | 7,452 | +139 | +1.9% | 30,261 |
551～
600
件表示中 / 823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
