1,371
-11 (-0.80%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 11,390 | 11,400 | 11,370 | 11,400 | +20 | +0.2% | 7,234 |
| 2024/03/18 | 11,330 | 11,380 | 11,325 | 11,380 | -25 | -0.2% | 18,051 |
| 2024/03/15 | 11,430 | 11,445 | 11,405 | 11,405 | -110 | -1% | 3,471 |
| 2024/03/14 | 11,505 | 11,520 | 11,500 | 11,515 | -55 | -0.5% | 15,580 |
| 2024/03/13 | 11,570 | 11,575 | 11,550 | 11,570 | +85 | +0.7% | 12,195 |
| 2024/03/12 | 11,455 | 11,485 | 11,450 | 11,485 | +50 | +0.4% | 14,873 |
| 2024/03/11 | 11,450 | 11,460 | 11,415 | 11,435 | -175 | -1.5% | 13,343 |
| 2024/03/08 | 11,600 | 11,615 | 11,590 | 11,610 | +185 | +1.6% | 21,774 |
| 2024/03/07 | 11,450 | 11,465 | 11,410 | 11,425 | -30 | -0.3% | 2,930 |
| 2024/03/06 | 11,440 | 11,460 | 11,425 | 11,455 | -120 | -1% | 7,576 |
| 2024/03/05 | 11,610 | 11,610 | 11,575 | 11,575 | -100 | -0.9% | 3,577 |
| 2024/03/04 | 11,670 | 11,720 | 11,660 | 11,675 | +130 | +1.1% | 4,741 |
| 2024/03/01 | 11,495 | 11,545 | 11,495 | 11,545 | +135 | +1.2% | 8,737 |
| 2024/02/29 | 11,380 | 11,415 | 11,375 | 11,410 | -50 | -0.4% | 10,874 |
| 2024/02/28 | 11,460 | 11,470 | 11,455 | 11,460 | +45 | +0.4% | 28,529 |
| 2024/02/27 | 11,430 | 11,435 | 11,415 | 11,415 | -10 | -0.1% | 12,813 |
| 2024/02/26 | 11,445 | 11,450 | 11,410 | 11,425 | +100 | +0.9% | 45,731 |
| 2024/02/22 | 11,265 | 11,335 | 11,265 | 11,325 | +150 | +1.3% | 65,301 |
| 2024/02/21 | 11,175 | 11,180 | 11,160 | 11,175 | -80 | -0.7% | 19,421 |
| 2024/02/20 | 11,295 | 11,295 | 11,240 | 11,255 | -65 | -0.6% | 51,152 |
| 2024/02/19 | 11,310 | 11,330 | 11,300 | 11,320 | -90 | -0.8% | 4,655 |
| 2024/02/16 | 11,425 | 11,430 | 11,405 | 11,410 | +25 | +0.2% | 36,141 |
| 2024/02/15 | 11,385 | 11,385 | 11,365 | 11,385 | +125 | +1.1% | 4,615 |
| 2024/02/14 | 11,265 | 11,265 | 11,245 | 11,260 | -155 | -1.4% | 45,330 |
| 2024/02/13 | 11,420 | 11,420 | 11,405 | 11,415 | +45 | +0.4% | 68,070 |
| 2024/02/09 | 11,375 | 11,375 | 11,360 | 11,370 | +10 | +0.1% | 22,361 |
| 2024/02/08 | 11,355 | 11,360 | 11,350 | 11,360 | +130 | +1.2% | 117,662 |
| 2024/02/07 | 11,230 | 11,270 | 11,225 | 11,230 | -55 | -0.5% | 24,013 |
| 2024/02/06 | 11,255 | 11,295 | 11,255 | 11,285 | +35 | +0.3% | 6,179 |
| 2024/02/05 | 11,260 | 11,275 | 11,240 | 11,250 | +50 | +0.4% | 33,055 |
| 2024/02/02 | 11,190 | 11,205 | 11,185 | 11,200 | +180 | +1.6% | 13,135 |
| 2024/02/01 | 11,010 | 11,030 | 10,995 | 11,020 | -90 | -0.8% | 95,414 |
| 2024/01/31 | 11,110 | 11,115 | 11,095 | 11,110 | -180 | -1.6% | 48,577 |
| 2024/01/30 | 11,285 | 11,295 | 11,275 | 11,290 | +130 | +1.2% | 108,767 |
| 2024/01/29 | 11,135 | 11,170 | 11,130 | 11,160 | +5 | ±0% | 34,910 |
| 2024/01/26 | 11,170 | 11,170 | 11,130 | 11,155 | -70 | -0.6% | 24,323 |
| 2024/01/25 | 11,220 | 11,230 | 11,205 | 11,225 | +10 | +0.1% | 1,485 |
| 2024/01/24 | 11,190 | 11,215 | 11,190 | 11,215 | +90 | +0.8% | 3,218 |
| 2024/01/23 | 11,120 | 11,135 | 11,110 | 11,125 | -35 | -0.3% | 42,126 |
| 2024/01/22 | 11,125 | 11,180 | 11,125 | 11,160 | +250 | +2.3% | 71,809 |
| 2024/01/19 | 10,900 | 10,925 | 10,900 | 10,910 | +180 | +1.7% | 46,789 |
| 2024/01/18 | 10,715 | 10,730 | 10,710 | 10,730 | -10 | -0.1% | 822 |
| 2024/01/17 | 10,800 | 10,800 | 10,740 | 10,740 | +10 | +0.1% | 10,020 |
| 2024/01/16 | 10,765 | 10,765 | 10,730 | 10,730 | -65 | -0.6% | 17,895 |
| 2024/01/15 | 10,775 | 10,810 | 10,770 | 10,795 | +25 | +0.2% | 2,370 |
| 2024/01/12 | 10,785 | 10,790 | 10,760 | 10,770 | -40 | -0.4% | 7,064 |
| 2024/01/11 | 10,790 | 10,825 | 10,790 | 10,810 | +120 | +1.1% | 5,237 |
| 2024/01/10 | 10,705 | 10,710 | 10,690 | 10,690 | +20 | +0.2% | 14,572 |
| 2024/01/09 | 10,665 | 10,680 | 10,665 | 10,670 | +225 | +2.2% | 7,139 |
| 2024/01/05 | 10,465 | 10,470 | 10,435 | 10,445 | -80 | -0.8% | 2,038 |
351～
400
件表示中 / 871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
