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 |
|---|---|---|---|---|---|---|---|
| 2022/05/24 | 8,375 | 8,380 | 8,312 | 8,317 | -146 | -1.7% | 20,963 |
| 2022/05/23 | 8,433 | 8,463 | 8,410 | 8,463 | +1 | ±0% | 3,322 |
| 2022/05/20 | 8,428 | 8,463 | 8,420 | 8,462 | +92 | +1.1% | 2,393 |
| 2022/05/19 | 8,345 | 8,403 | 8,320 | 8,370 | -425 | -4.8% | 5,343 |
| 2022/05/18 | 8,836 | 8,836 | 8,777 | 8,795 | +115 | +1.3% | 6,220 |
| 2022/05/17 | 8,628 | 8,681 | 8,617 | 8,680 | +15 | +0.2% | 3,633 |
| 2022/05/16 | 8,765 | 8,772 | 8,629 | 8,665 | +140 | +1.6% | 52,567 |
| 2022/05/13 | 8,455 | 8,530 | 8,448 | 8,525 | +152 | +1.8% | 19,846 |
| 2022/05/12 | 8,434 | 8,479 | 8,373 | 8,373 | -370 | -4.2% | 41,825 |
| 2022/05/11 | 8,669 | 8,758 | 8,665 | 8,743 | +72 | +0.8% | 3,293 |
| 2022/05/10 | 8,592 | 8,679 | 8,518 | 8,671 | -149 | -1.7% | 6,901 |
| 2022/05/09 | 8,829 | 8,853 | 8,800 | 8,820 | -210 | -2.3% | 1,041 |
| 2022/05/06 | 9,063 | 9,063 | 9,000 | 9,030 | -66 | -0.7% | 1,382 |
| 2022/05/02 | 9,169 | 9,169 | 9,050 | 9,096 | -223 | -2.4% | 2,530 |
| 2022/04/28 | 9,304 | 9,319 | 9,274 | 9,319 | +97 | +1.1% | 168 |
| 2022/04/27 | 9,214 | 9,224 | 9,162 | 9,222 | -358 | -3.7% | 91,037 |
| 2022/04/26 | 9,542 | 9,590 | 9,542 | 9,580 | +183 | +1.9% | 13,012 |
| 2022/04/25 | 9,442 | 9,442 | 9,375 | 9,397 | -315 | -3.2% | 1,795 |
| 2022/04/22 | 9,835 | 9,835 | 9,651 | 9,712 | -273 | -2.7% | 1,862 |
| 2022/04/21 | 9,985 | 10,010 | 9,985 | 9,985 | +7 | +0.1% | 638 |
| 2022/04/20 | 9,976 | 9,981 | 9,975 | 9,978 | +71 | +0.7% | 42,528 |
| 2022/04/19 | 9,935 | 9,935 | 9,885 | 9,907 | +132 | +1.4% | 24,352 |
| 2022/04/18 | 9,744 | 9,775 | 9,739 | 9,775 | -76 | -0.8% | 577 |
| 2022/04/15 | 9,813 | 9,912 | 9,813 | 9,851 | -269 | -2.7% | 227 |
| 2022/04/14 | 10,075 | 10,130 | 10,075 | 10,120 | +115 | +1.1% | 11,634 |
| 2022/04/13 | 9,922 | 10,005 | 9,922 | 10,005 | +112 | +1.1% | 213 |
| 2022/04/12 | 9,951 | 9,951 | 9,870 | 9,893 | -212 | -2.1% | 1,315 |
| 2022/04/11 | 10,175 | 10,175 | 10,090 | 10,105 | -245 | -2.4% | 764 |
| 2022/04/08 | 10,350 | 10,350 | 10,345 | 10,350 | +55 | +0.5% | 181 |
| 2022/04/07 | 10,285 | 10,300 | 10,270 | 10,295 | -250 | -2.4% | 943 |
| 2022/04/06 | 10,555 | 10,555 | 10,515 | 10,545 | -230 | -2.1% | 1,258 |
| 2022/04/05 | 10,765 | 10,780 | 10,765 | 10,775 | +180 | +1.7% | 264 |
| 2022/04/04 | 10,550 | 10,595 | 10,530 | 10,595 | -25 | -0.2% | 206 |
| 2022/04/01 | 10,625 | 10,630 | 10,590 | 10,620 | -170 | -1.6% | 158 |
| 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 |
751～
800
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
