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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 12,300 | 12,315 | 12,270 | 12,315 | -45 | -0.4% | 2,584 |
| 2024/06/26 | 12,325 | 12,360 | 12,320 | 12,360 | +135 | +1.1% | 2,374 |
| 2024/06/25 | 12,205 | 12,225 | 12,185 | 12,225 | -105 | -0.9% | 1,228 |
| 2024/06/24 | 12,345 | 12,350 | 12,290 | 12,330 | -50 | -0.4% | 9,401 |
| 2024/06/21 | 12,385 | 12,390 | 12,360 | 12,380 | -170 | -1.4% | 4,496 |
| 2024/06/20 | 12,485 | 12,550 | 12,485 | 12,550 | +80 | +0.6% | 2,489 |
| 2024/06/19 | 12,495 | 12,495 | 12,455 | 12,470 | +15 | +0.1% | 1,626 |
| 2024/06/18 | 12,400 | 12,460 | 12,400 | 12,455 | +150 | +1.2% | 8,650 |
| 2024/06/17 | 12,310 | 12,320 | 12,300 | 12,305 | +30 | +0.2% | 5,803 |
| 2024/06/14 | 12,235 | 12,280 | 12,235 | 12,275 | +10 | +0.1% | 4,238 |
| 2024/06/13 | 12,195 | 12,275 | 12,195 | 12,265 | +215 | +1.8% | 5,050 |
| 2024/06/12 | 12,035 | 12,050 | 12,030 | 12,050 | +115 | +1% | 1,923 |
| 2024/06/11 | 11,925 | 11,940 | 11,920 | 11,935 | +20 | +0.2% | 1,386 |
| 2024/06/10 | 11,830 | 11,915 | 11,830 | 11,915 | -10 | -0.1% | 21,762 |
| 2024/06/07 | 11,920 | 11,930 | 11,905 | 11,925 | ±0 | ±0% | 4,416 |
| 2024/06/06 | 11,930 | 11,940 | 11,915 | 11,925 | +210 | +1.8% | 8,198 |
| 2024/06/05 | 11,705 | 11,720 | 11,695 | 11,715 | +70 | +0.6% | 935 |
| 2024/06/04 | 11,655 | 11,670 | 11,645 | 11,645 | -15 | -0.1% | 49,477 |
| 2024/06/03 | 11,615 | 11,660 | 11,615 | 11,660 | +85 | +0.7% | 11,895 |
| 2024/05/31 | 11,600 | 11,605 | 11,560 | 11,575 | -95 | -0.8% | 3,418 |
| 2024/05/30 | 11,700 | 11,705 | 11,665 | 11,670 | -115 | -1% | 2,317 |
| 2024/05/29 | 11,895 | 11,895 | 11,780 | 11,785 | -40 | -0.3% | 1,585 |
| 2024/05/28 | 11,800 | 11,825 | 11,800 | 11,825 | +35 | +0.3% | 307 |
| 2024/05/27 | 11,825 | 11,825 | 11,770 | 11,790 | +100 | +0.9% | 497 |
| 2024/05/24 | 11,600 | 11,710 | 11,600 | 11,690 | -165 | -1.4% | 1,190 |
| 2024/05/23 | 11,800 | 11,860 | 11,795 | 11,855 | +100 | +0.9% | 7,941 |
| 2024/05/22 | 11,720 | 11,765 | 11,720 | 11,755 | +40 | +0.3% | 11,101 |
| 2024/05/21 | 11,720 | 11,720 | 11,585 | 11,715 | +40 | +0.3% | 5,048 |
| 2024/05/20 | 11,640 | 11,675 | 11,640 | 11,675 | ±0 | ±0% | 8,385 |
| 2024/05/17 | 11,655 | 11,675 | 11,655 | 11,675 | -25 | -0.2% | 12,926 |
| 2024/05/16 | 11,690 | 11,725 | 11,690 | 11,700 | +195 | +1.7% | 30,272 |
| 2024/05/15 | 11,515 | 11,520 | 11,505 | 11,505 | +80 | +0.7% | 9,643 |
| 2024/05/14 | 11,425 | 11,435 | 11,420 | 11,425 | -10 | -0.1% | 2,883 |
| 2024/05/13 | 11,405 | 11,440 | 11,405 | 11,435 | +35 | +0.3% | 564 |
| 2024/05/10 | 11,400 | 11,400 | 11,385 | 11,400 | +40 | +0.4% | 1,968 |
| 2024/05/09 | 11,385 | 11,385 | 11,350 | 11,360 | -20 | -0.2% | 78 |
| 2024/05/08 | 11,385 | 11,390 | 11,365 | 11,380 | +50 | +0.4% | 950 |
| 2024/05/07 | 11,495 | 11,495 | 11,330 | 11,330 | +360 | +3.3% | 2,167 |
| 2024/05/02 | 10,965 | 10,975 | 10,960 | 10,970 | +20 | +0.2% | 8,212 |
| 2024/05/01 | 10,955 | 11,105 | 10,945 | 10,950 | -260 | -2.3% | 5,083 |
| 2024/04/30 | 11,210 | 11,220 | 11,190 | 11,210 | +80 | +0.7% | 4,301 |
| 2024/04/26 | 11,120 | 11,130 | 11,110 | 11,130 | +225 | +2.1% | 1,155 |
| 2024/04/25 | 10,935 | 10,945 | 10,900 | 10,905 | -195 | -1.8% | 4,670 |
| 2024/04/24 | 11,080 | 11,110 | 11,070 | 11,100 | +255 | +2.4% | 2,562 |
| 2024/04/23 | 10,840 | 10,845 | 10,820 | 10,845 | +40 | +0.4% | 2,572 |
| 2024/04/22 | 10,810 | 10,810 | 10,765 | 10,805 | -60 | -0.6% | 2,676 |
| 2024/04/19 | 11,110 | 11,110 | 10,765 | 10,865 | -245 | -2.2% | 9,319 |
| 2024/04/18 | 11,230 | 11,230 | 11,070 | 11,110 | -75 | -0.7% | 3,471 |
| 2024/04/17 | 11,235 | 11,235 | 11,185 | 11,185 | -55 | -0.5% | 1,306 |
| 2024/04/16 | 11,440 | 11,440 | 11,165 | 11,240 | -195 | -1.7% | 11,726 |
101～
150
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
