12,645
+65 (+0.52%)
株価：2024/11/22 15:12
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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 10,765 | 10,810 | 10,760 | 10,790 | -60 | -0.6% | 213 |
| 2022/03/30 | 10,845 | 10,850 | 10,830 | 10,850 | +210 | +2% | 40,335 |
| 2022/03/29 | 10,660 | 10,660 | 10,640 | 10,640 | +200 | +1.9% | 2,003 |
| 2022/03/28 | 10,480 | 10,480 | 10,440 | 10,440 | -50 | -0.5% | 510 |
| 2022/03/25 | 10,465 | 10,490 | 10,460 | 10,490 | +150 | +1.5% | 187 |
| 2022/03/24 | 10,285 | 10,340 | 10,285 | 10,340 | -70 | -0.7% | 312 |
| 2022/03/23 | 10,430 | 10,430 | 10,400 | 10,410 | +240 | +2.4% | 668 |
| 2022/03/22 | 10,185 | 10,185 | 10,155 | 10,170 | +242 | +2.4% | 760 |
| 2022/03/18 | 9,937 | 9,957 | 9,920 | 9,928 | +18 | +0.2% | 174 |
| 2022/03/17 | 9,909 | 9,914 | 9,876 | 9,910 | +296 | +3.1% | 487 |
| 2022/03/16 | 9,533 | 9,614 | 9,511 | 9,614 | +328 | +3.5% | 161,776 |
| 2022/03/15 | 9,318 | 9,318 | 9,250 | 9,286 | -182 | -1.9% | 14,273 |
| 2022/03/14 | 9,489 | 9,503 | 9,468 | 9,468 | -118 | -1.2% | 106 |
| 2022/03/11 | 9,630 | 9,630 | 9,550 | 9,586 | -144 | -1.5% | 97 |
| 2022/03/10 | 9,751 | 9,751 | 9,712 | 9,730 | +290 | +3.1% | 32 |
| 2022/03/09 | 9,453 | 9,453 | 9,440 | 9,440 | +40 | +0.4% | 80 |
| 2022/03/08 | 9,447 | 9,486 | 9,400 | 9,400 | -256 | -2.7% | 1,230 |
| 2022/03/07 | 9,638 | 9,659 | 9,627 | 9,656 | -251 | -2.5% | 3,777 |
| 2022/03/04 | 10,000 | 10,000 | 9,868 | 9,907 | -193 | -1.9% | 122 |
| 2022/03/03 | 10,095 | 10,105 | 10,070 | 10,100 | +128 | +1.3% | 19,815 |
| 2022/03/02 | 9,977 | 9,978 | 9,964 | 9,972 | -113 | -1.1% | 19,865 |
| 2022/03/01 | 10,120 | 10,120 | 10,075 | 10,085 | +240 | +2.4% | 2,590 |
| 2022/02/28 | 9,845 | 9,900 | 9,780 | 9,845 | -12 | -0.1% | 2,483 |
| 2022/02/25 | 9,872 | 9,899 | 9,814 | 9,857 | +497 | +5.3% | 1,540 |
| 2022/02/24 | 9,586 | 9,586 | 9,326 | 9,360 | -372 | -3.8% | 1,734 |
| 2022/02/22 | 9,719 | 9,741 | 9,690 | 9,732 | -259 | -2.6% | 359 |
| 2022/02/21 | 9,830 | 9,992 | 9,812 | 9,991 | -154 | -1.5% | 28,612 |
| 2022/02/18 | 10,075 | 10,150 | 10,045 | 10,145 | -175 | -1.7% | 18,733 |
| 2022/02/17 | 10,355 | 10,370 | 10,280 | 10,320 | -30 | -0.3% | 949 |
| 2022/02/16 | 10,335 | 10,355 | 10,335 | 10,350 | +230 | +2.3% | 1,053 |
| 2022/02/15 | 10,130 | 10,170 | 10,115 | 10,120 | +5 | ±0% | 918 |
| 2022/02/14 | 10,130 | 10,145 | 10,100 | 10,115 | -530 | -5% | 3,228 |
| 2022/02/10 | 10,690 | 10,690 | 10,640 | 10,645 | +130 | +1.2% | 953 |
| 2022/02/09 | 10,490 | 10,515 | 10,490 | 10,515 | +175 | +1.7% | 859 |
| 2022/02/08 | 10,385 | 10,385 | 10,340 | 10,340 | -100 | -1% | 1,712 |
| 2022/02/07 | 10,450 | 10,455 | 10,395 | 10,440 | -70 | -0.7% | 14,381 |
| 2022/02/04 | 10,485 | 10,510 | 10,435 | 10,510 | +20 | +0.2% | 740 |
| 2022/02/03 | 10,490 | 10,515 | 10,490 | 10,490 | -285 | -2.6% | 222 |
| 2022/02/02 | 10,755 | 10,775 | 10,755 | 10,775 | - | - | 1,041 |
651～
689
件表示中 / 689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
