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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/08/23 | 8,994 | 9,001 | 8,953 | 8,953 | -208 | -2.3% | 3,335 |
| 2022/08/22 | 9,154 | 9,186 | 9,154 | 9,161 | -212 | -2.3% | 4,644 |
| 2022/08/19 | 9,397 | 9,400 | 9,365 | 9,373 | +30 | +0.3% | 15,938 |
| 2022/08/18 | 9,355 | 9,364 | 9,340 | 9,343 | -148 | -1.6% | 30,195 |
| 2022/08/17 | 9,466 | 9,496 | 9,466 | 9,491 | +1 | ±0% | 3,996 |
| 2022/08/16 | 9,506 | 9,506 | 9,481 | 9,490 | +83 | +0.9% | 1,954 |
| 2022/08/15 | 9,409 | 9,418 | 9,400 | 9,407 | +126 | +1.4% | 15,286 |
| 2022/08/12 | 9,267 | 9,293 | 9,250 | 9,281 | +248 | +2.7% | 6,368 |
| 2022/08/10 | 9,080 | 9,080 | 9,033 | 9,033 | -143 | -1.6% | 3,320 |
| 2022/08/09 | 9,183 | 9,189 | 9,151 | 9,176 | -30 | -0.3% | 3,616 |
| 2022/08/08 | 9,140 | 9,208 | 9,140 | 9,206 | -82 | -0.9% | 7,463 |
| 2022/08/05 | 9,258 | 9,291 | 9,258 | 9,288 | +87 | +0.9% | 5,421 |
| 2022/08/04 | 9,142 | 9,220 | 9,142 | 9,201 | +209 | +2.3% | 8,728 |
651～
700
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
