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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 7,387 | 7,450 | 7,383 | 7,431 | +58 | +0.8% | 55,456 |
| 2022/11/04 | 7,340 | 7,385 | 7,331 | 7,373 | -407 | -5.2% | 19,095 |
| 2022/11/02 | 7,750 | 7,783 | 7,743 | 7,780 | -96 | -1.2% | 11,787 |
| 2022/11/01 | 7,840 | 7,879 | 7,837 | 7,876 | -27 | -0.3% | 58,787 |
| 2022/10/31 | 7,907 | 7,917 | 7,879 | 7,903 | +305 | +4% | 80,891 |
| 2022/10/28 | 7,614 | 7,645 | 7,590 | 7,598 | -269 | -3.4% | 28,638 |
| 2022/10/27 | 7,859 | 7,881 | 7,841 | 7,867 | +17 | +0.2% | 42,438 |
| 2022/10/26 | 7,840 | 7,860 | 7,821 | 7,850 | ±0 | ±0% | 34,291 |
| 2022/10/25 | 7,848 | 7,866 | 7,819 | 7,850 | +83 | +1.1% | 10,216 |
| 2022/10/24 | 7,833 | 7,844 | 7,766 | 7,767 | +242 | +3.2% | 60,329 |
| 2022/10/21 | 7,529 | 7,551 | 7,505 | 7,525 | -60 | -0.8% | 29,310 |
| 2022/10/20 | 7,576 | 7,620 | 7,524 | 7,585 | -128 | -1.7% | 76,962 |
| 2022/10/19 | 7,753 | 7,775 | 7,710 | 7,713 | -16 | -0.2% | 56,507 |
| 2022/10/18 | 7,662 | 7,760 | 7,643 | 7,729 | +327 | +4.4% | 151,906 |
| 2022/10/17 | 7,368 | 7,406 | 7,348 | 7,402 | -219 | -2.9% | 28,746 |
| 2022/10/14 | 7,556 | 7,637 | 7,530 | 7,621 | +220 | +3% | 46,300 |
| 2022/10/13 | 7,426 | 7,430 | 7,397 | 7,401 | -71 | -1% | 12,954 |
| 2022/10/12 | 7,427 | 7,476 | 7,407 | 7,472 | +3 | ±0% | 84,599 |
| 2022/10/11 | 7,504 | 7,530 | 7,465 | 7,469 | -407 | -5.2% | 50,543 |
| 2022/10/07 | 7,862 | 7,892 | 7,862 | 7,876 | -133 | -1.7% | 13,784 |
| 2022/10/06 | 7,997 | 8,021 | 7,985 | 8,009 | +82 | +1% | 33,358 |
| 2022/10/05 | 7,949 | 7,949 | 7,904 | 7,927 | +114 | +1.5% | 60,890 |
| 2022/10/04 | 7,755 | 7,816 | 7,755 | 7,813 | +277 | +3.7% | 10,804 |
| 2022/10/03 | 7,540 | 7,548 | 7,450 | 7,536 | -154 | -2% | 81,457 |
| 2022/09/30 | 7,713 | 7,719 | 7,659 | 7,690 | -190 | -2.4% | 10,213 |
| 2022/09/29 | 7,914 | 7,928 | 7,871 | 7,880 | +170 | +2.2% | 9,118 |
| 2022/09/28 | 7,774 | 7,802 | 7,659 | 7,710 | -114 | -1.5% | 37,372 |
| 2022/09/27 | 7,761 | 7,827 | 7,761 | 7,824 | +90 | +1.2% | 6,801 |
| 2022/09/26 | 7,823 | 7,823 | 7,722 | 7,734 | -239 | -3% | 38,071 |
| 2022/09/22 | 7,978 | 7,985 | 7,930 | 7,973 | -216 | -2.6% | 36,328 |
| 2022/09/21 | 8,189 | 8,213 | 8,180 | 8,189 | -106 | -1.3% | 7,844 |
| 2022/09/20 | 8,309 | 8,311 | 8,278 | 8,295 | +124 | +1.5% | 5,149 |
| 2022/09/16 | 8,195 | 8,203 | 8,171 | 8,171 | -227 | -2.7% | 6,039 |
| 2022/09/15 | 8,420 | 8,430 | 8,392 | 8,398 | +78 | +0.9% | 23,112 |
| 2022/09/14 | 8,333 | 8,356 | 8,310 | 8,320 | -534 | -6% | 31,940 |
| 2022/09/13 | 8,845 | 8,854 | 8,830 | 8,854 | +118 | +1.4% | 17,728 |
| 2022/09/12 | 8,749 | 8,749 | 8,717 | 8,736 | +150 | +1.7% | 34,287 |
| 2022/09/09 | 8,558 | 8,595 | 8,558 | 8,586 | +81 | +1% | 9,115 |
| 2022/09/08 | 8,485 | 8,510 | 8,478 | 8,505 | +202 | +2.4% | 5,351 |
| 2022/09/07 | 8,320 | 8,320 | 8,263 | 8,303 | -134 | -1.6% | 25,185 |
| 2022/09/06 | 8,424 | 8,481 | 8,415 | 8,437 | +53 | +0.6% | 44,671 |
| 2022/09/05 | 8,412 | 8,424 | 8,380 | 8,384 | -123 | -1.4% | 4,657 |
| 2022/09/02 | 8,508 | 8,533 | 8,500 | 8,507 | +83 | +1% | 14,832 |
| 2022/09/01 | 8,456 | 8,540 | 8,390 | 8,424 | -216 | -2.5% | 70,061 |
| 2022/08/31 | 8,579 | 8,652 | 8,577 | 8,640 | -63 | -0.7% | 34,184 |
| 2022/08/30 | 8,677 | 8,720 | 8,663 | 8,703 | +83 | +1% | 9,497 |
| 2022/08/29 | 8,609 | 8,664 | 8,606 | 8,620 | -501 | -5.5% | 50,571 |
| 2022/08/26 | 9,144 | 9,146 | 9,118 | 9,121 | +105 | +1.2% | 4,515 |
| 2022/08/25 | 8,984 | 9,031 | 8,981 | 9,016 | +68 | +0.8% | 2,981 |
| 2022/08/24 | 8,957 | 8,964 | 8,915 | 8,948 | -5 | -0.1% | 2,378 |
601～
650
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
