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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 11,390 | 11,460 | 11,375 | 11,420 | -220 | -1.9% | 6,949 |
| 2024/09/06 | 11,690 | 11,690 | 11,635 | 11,640 | -50 | -0.4% | 1,599 |
| 2024/09/05 | 11,690 | 11,745 | 11,685 | 11,690 | +70 | +0.6% | 2,143 |
| 2024/09/04 | 11,705 | 11,735 | 11,620 | 11,620 | -475 | -3.9% | 7,054 |
| 2024/09/03 | 12,090 | 12,100 | 12,060 | 12,095 | +10 | +0.1% | 5,901 |
| 2024/09/02 | 12,090 | 12,120 | 12,085 | 12,085 | +90 | +0.8% | 20,068 |
| 2024/08/30 | 11,995 | 12,025 | 11,980 | 11,995 | +80 | +0.7% | 3,364 |
| 2024/08/29 | 11,845 | 11,925 | 11,845 | 11,915 | -215 | -1.8% | 25,583 |
| 2024/08/28 | 12,090 | 12,130 | 12,085 | 12,130 | +10 | +0.1% | 12,471 |
| 2024/08/27 | 12,070 | 12,120 | 12,060 | 12,120 | -80 | -0.7% | 23,650 |
| 2024/08/26 | 12,200 | 12,285 | 12,190 | 12,200 | +30 | +0.2% | 33,117 |
| 2024/08/23 | 12,120 | 12,170 | 12,115 | 12,170 | -100 | -0.8% | 20,862 |
| 2024/08/22 | 12,305 | 12,305 | 12,260 | 12,270 | +35 | +0.3% | 1,629 |
| 2024/08/21 | 12,215 | 12,250 | 12,215 | 12,235 | -50 | -0.4% | 3,887 |
| 2024/08/20 | 12,265 | 12,290 | 12,260 | 12,285 | -365 | -2.9% | 49,919 |
| 2024/08/19 | 12,150 | 12,650 | 12,100 | 12,650 | +495 | +4.1% | 95,137 |
| 2024/08/16 | 12,120 | 12,155 | 12,105 | 12,155 | +300 | +2.5% | 52,918 |
| 2024/08/15 | 11,815 | 11,885 | 11,815 | 11,855 | +85 | +0.7% | 5,653 |
| 2024/08/14 | 11,820 | 11,840 | 11,770 | 11,770 | +180 | +1.6% | 6,594 |
| 2024/08/13 | 11,545 | 11,590 | 11,535 | 11,590 | +140 | +1.2% | 7,015 |
| 2024/08/09 | 11,485 | 11,510 | 11,420 | 11,450 | +345 | +3.1% | 6,558 |
| 2024/08/08 | 11,055 | 11,185 | 11,050 | 11,105 | -270 | -2.4% | 3,885 |
| 2024/08/07 | 11,180 | 11,380 | 11,180 | 11,375 | +20 | +0.2% | 11,435 |
| 2024/08/06 | 11,290 | 11,445 | 11,280 | 11,355 | +490 | +4.5% | 2,500 |
| 2024/08/05 | 11,310 | 11,310 | 10,700 | 10,865 | -695 | -6% | 94,713 |
| 2024/08/02 | 11,705 | 11,705 | 11,560 | 11,560 | -600 | -4.9% | 4,951 |
| 2024/08/01 | 12,165 | 12,180 | 12,125 | 12,160 | +265 | +2.2% | 6,195 |
| 2024/07/31 | 11,790 | 11,900 | 11,355 | 11,895 | +15 | +0.1% | 3,472 |
| 2024/07/30 | 11,835 | 11,880 | 11,815 | 11,880 | -70 | -0.6% | 689 |
| 2024/07/29 | 11,895 | 11,950 | 11,895 | 11,950 | +160 | +1.4% | 12,752 |
| 2024/07/26 | 11,770 | 11,825 | 11,770 | 11,790 | -115 | -1% | 2,013 |
| 2024/07/25 | 11,915 | 11,935 | 11,895 | 11,905 | -310 | -2.5% | 12,558 |
| 2024/07/24 | 12,215 | 12,245 | 12,185 | 12,215 | -85 | -0.7% | 622 |
| 2024/07/23 | 12,320 | 12,330 | 12,300 | 12,300 | +85 | +0.7% | 1,954 |
| 2024/07/22 | 12,230 | 12,240 | 12,195 | 12,215 | -110 | -0.9% | 1,129 |
| 2024/07/19 | 12,315 | 12,325 | 12,305 | 12,325 | -65 | -0.5% | 1,326 |
| 2024/07/18 | 12,380 | 12,395 | 12,370 | 12,390 | -280 | -2.2% | 5,204 |
| 2024/07/17 | 12,700 | 12,700 | 12,665 | 12,670 | -70 | -0.5% | 1,534 |
| 2024/07/16 | 12,740 | 12,775 | 12,730 | 12,740 | +140 | +1.1% | 6,437 |
| 2024/07/12 | 12,605 | 12,625 | 12,590 | 12,600 | -300 | -2.3% | 16,222 |
| 2024/07/11 | 12,890 | 12,900 | 12,880 | 12,900 | +120 | +0.9% | 8,636 |
| 2024/07/10 | 12,775 | 12,795 | 12,775 | 12,780 | -15 | -0.1% | 505 |
| 2024/07/09 | 12,805 | 12,820 | 12,785 | 12,795 | +75 | +0.6% | 4,359 |
| 2024/07/08 | 12,725 | 12,725 | 12,705 | 12,720 | +105 | +0.8% | 14,160 |
| 2024/07/05 | 12,595 | 12,615 | 12,595 | 12,615 | +10 | +0.1% | 4,184 |
| 2024/07/04 | 12,595 | 12,615 | 12,595 | 12,605 | +100 | +0.8% | 262 |
| 2024/07/03 | 12,490 | 12,505 | 12,485 | 12,505 | +145 | +1.2% | 15,700 |
| 2024/07/02 | 12,365 | 12,365 | 12,330 | 12,360 | +5 | ±0% | 4,245 |
| 2024/07/01 | 12,415 | 12,415 | 12,315 | 12,355 | -55 | -0.4% | 5,292 |
| 2024/06/28 | 12,375 | 12,435 | 12,375 | 12,410 | +95 | +0.8% | 5,461 |
51～
100
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
