1,287
-12 (-0.92%)
株価：2025/06/13 15:10
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 |
|---|---|---|---|---|---|---|---|
| 2024/01/05 | 10,465 | 10,470 | 10,435 | 10,445 | -80 | -0.8% | 2,038 |
| 2024/01/04 | 10,515 | 10,550 | 10,500 | 10,525 | -345 | -3.2% | 277,885 |
| 2023/12/29 | 10,870 | 10,880 | 10,865 | 10,870 | -35 | -0.3% | 37,630 |
| 2023/12/28 | 10,890 | 10,910 | 10,890 | 10,905 | +30 | +0.3% | 102,462 |
| 2023/12/27 | 10,865 | 10,875 | 10,860 | 10,875 | +45 | +0.4% | 6,025 |
| 2023/12/26 | 10,815 | 10,830 | 10,810 | 10,830 | +45 | +0.4% | 16,110 |
| 2023/12/25 | 10,915 | 10,915 | 10,695 | 10,785 | +30 | +0.3% | 1,243 |
| 2023/12/22 | 10,780 | 10,780 | 10,750 | 10,755 | +25 | +0.2% | 9,349 |
| 2023/12/21 | 10,705 | 10,730 | 10,700 | 10,730 | -120 | -1.1% | 31,924 |
| 2023/12/20 | 10,840 | 10,855 | 10,840 | 10,850 | +65 | +0.6% | 45,607 |
| 2023/12/19 | 10,775 | 10,790 | 10,765 | 10,785 | +50 | +0.5% | 77,028 |
| 2023/12/18 | 10,710 | 10,735 | 10,710 | 10,735 | +60 | +0.6% | 87,118 |
| 2023/12/15 | 10,665 | 10,680 | 10,660 | 10,675 | -70 | -0.7% | 52,873 |
| 2023/12/14 | 10,710 | 10,750 | 10,710 | 10,745 | +165 | +1.6% | 7,901 |
| 2023/12/13 | 10,580 | 10,585 | 10,575 | 10,580 | +80 | +0.8% | 42,894 |
| 2023/12/12 | 10,485 | 10,500 | 10,485 | 10,500 | +140 | +1.4% | 22,228 |
| 2023/12/11 | 10,400 | 10,400 | 10,360 | 10,360 | +25 | +0.2% | 32,214 |
| 2023/12/08 | 10,345 | 10,350 | 10,335 | 10,335 | +125 | +1.2% | 123,736 |
| 2023/12/07 | 10,215 | 10,225 | 10,205 | 10,210 | -110 | -1.1% | 20,417 |
| 2023/12/06 | 10,285 | 10,330 | 10,285 | 10,320 | +105 | +1% | 32,335 |
| 2023/12/05 | 10,235 | 10,240 | 10,215 | 10,215 | -100 | -1% | 56,885 |
| 2023/12/04 | 10,325 | 10,325 | 10,310 | 10,315 | +10 | +0.1% | 197,902 |
| 2023/12/01 | 10,310 | 10,310 | 10,295 | 10,305 | -70 | -0.7% | 45,349 |
| 2023/11/30 | 10,360 | 10,375 | 10,355 | 10,375 | ±0 | ±0% | 11,240 |
| 2023/11/29 | 10,365 | 10,380 | 10,360 | 10,375 | +35 | +0.3% | 47,411 |
| 2023/11/28 | 10,340 | 10,340 | 10,325 | 10,340 | +40 | +0.4% | 26,318 |
| 2023/11/27 | 10,340 | 10,340 | 10,300 | 10,300 | -85 | -0.8% | 54,698 |
| 2023/11/24 | 10,385 | 10,390 | 10,380 | 10,385 | +65 | +0.6% | 44,321 |
| 2023/11/22 | 10,310 | 10,325 | 10,305 | 10,320 | -80 | -0.8% | 22,903 |
| 2023/11/21 | 10,400 | 10,410 | 10,395 | 10,400 | +160 | +1.6% | 5,322 |
| 2023/11/20 | 10,260 | 10,265 | 10,240 | 10,240 | -40 | -0.4% | 1,993 |
| 2023/11/17 | 10,275 | 10,285 | 10,270 | 10,280 | +15 | +0.1% | 1,362 |
| 2023/11/16 | 10,265 | 10,275 | 10,245 | 10,265 | -40 | -0.4% | 2,712 |
| 2023/11/15 | 10,290 | 10,310 | 10,280 | 10,305 | +225 | +2.2% | 7,583 |
| 2023/11/14 | 10,070 | 10,080 | 10,065 | 10,080 | +30 | +0.3% | 42,781 |
| 2023/11/13 | 10,075 | 10,080 | 10,035 | 10,050 | +181 | +1.8% | 74,707 |
| 2023/11/10 | 9,856 | 9,871 | 9,844 | 9,869 | -82 | -0.8% | 33,556 |
| 2023/11/09 | 9,939 | 9,953 | 9,939 | 9,951 | +18 | +0.2% | 762 |
| 2023/11/08 | 9,941 | 9,946 | 9,931 | 9,933 | +94 | +1% | 5,080 |
| 2023/11/07 | 9,839 | 9,844 | 9,836 | 9,839 | +11 | +0.1% | 29,198 |
| 2023/11/06 | 9,822 | 9,831 | 9,817 | 9,828 | +239 | +2.5% | 46,614 |
| 2023/11/02 | 9,579 | 9,684 | 9,571 | 9,589 | +224 | +2.4% | 67,755 |
| 2023/11/01 | 9,360 | 9,375 | 9,355 | 9,365 | +83 | +0.9% | 17,153 |
| 2023/10/31 | 9,322 | 9,324 | 9,276 | 9,282 | -4 | ±0% | 56,509 |
| 2023/10/30 | 9,281 | 9,293 | 9,280 | 9,286 | +6 | +0.1% | 25,170 |
| 2023/10/27 | 9,270 | 9,280 | 9,243 | 9,280 | +7 | +0.1% | 52,550 |
| 2023/10/26 | 9,300 | 9,311 | 9,267 | 9,273 | -294 | -3.1% | 67,120 |
| 2023/10/25 | 9,598 | 9,598 | 9,565 | 9,567 | -11 | -0.1% | 4,143 |
| 2023/10/24 | 9,564 | 9,578 | 9,539 | 9,578 | +53 | +0.6% | 23,216 |
| 2023/10/23 | 9,528 | 9,530 | 9,516 | 9,525 | -84 | -0.9% | 18,660 |
351～
400
件表示中 / 822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
