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 |
|---|---|---|---|---|---|---|---|
| 2023/10/20 | 9,617 | 9,622 | 9,605 | 9,609 | -106 | -1.1% | 41,038 |
| 2023/10/19 | 9,748 | 9,753 | 9,715 | 9,715 | -143 | -1.5% | 28,294 |
| 2023/10/18 | 9,856 | 9,864 | 9,846 | 9,858 | -38 | -0.4% | 22,733 |
| 2023/10/17 | 9,905 | 9,906 | 9,892 | 9,896 | +78 | +0.8% | 19,442 |
| 2023/10/16 | 9,827 | 9,840 | 9,815 | 9,818 | -109 | -1.1% | 101,371 |
| 2023/10/13 | 9,934 | 9,941 | 9,924 | 9,927 | -65 | -0.7% | 2,402 |
| 2023/10/12 | 9,985 | 9,998 | 9,984 | 9,992 | +86 | +0.9% | 6,113 |
| 2023/10/11 | 9,902 | 9,910 | 9,900 | 9,906 | +49 | +0.5% | 13,718 |
| 2023/10/10 | 9,840 | 9,868 | 9,840 | 9,857 | +243 | +2.5% | 35,938 |
| 2023/10/06 | 9,622 | 9,636 | 9,612 | 9,614 | -51 | -0.5% | 60,433 |
| 2023/10/05 | 9,637 | 9,673 | 9,637 | 9,665 | +178 | +1.9% | 49,303 |
| 2023/10/04 | 9,537 | 9,540 | 9,487 | 9,487 | -200 | -2.1% | 85,838 |
| 2023/10/03 | 9,712 | 9,712 | 9,679 | 9,687 | +3 | ±0% | 49,966 |
| 2023/10/02 | 9,690 | 9,713 | 9,680 | 9,684 | +36 | +0.4% | 29,352 |
| 2023/09/29 | 9,634 | 9,653 | 9,612 | 9,648 | +80 | +0.8% | 20,726 |
| 2023/09/28 | 9,570 | 9,583 | 9,532 | 9,568 | +8 | +0.1% | 1,641 |
| 2023/09/27 | 9,545 | 9,560 | 9,538 | 9,560 | -69 | -0.7% | 1,492 |
| 2023/09/26 | 9,679 | 9,679 | 9,627 | 9,629 | -43 | -0.4% | 14,881 |
| 2023/09/25 | 9,657 | 9,678 | 9,640 | 9,672 | +11 | +0.1% | 16,748 |
| 2023/09/22 | 9,638 | 9,668 | 9,621 | 9,661 | -127 | -1.3% | 39,532 |
| 2023/09/21 | 9,803 | 9,816 | 9,784 | 9,788 | -168 | -1.7% | 34,621 |
| 2023/09/20 | 9,981 | 9,981 | 9,954 | 9,956 | -29 | -0.3% | 6,596 |
| 2023/09/19 | 10,010 | 10,015 | 9,984 | 9,985 | -205 | -2% | 68,238 |
| 2023/09/15 | 10,170 | 10,195 | 10,170 | 10,190 | +50 | +0.5% | 28,446 |
| 2023/09/14 | 10,110 | 10,145 | 10,110 | 10,140 | +95 | +0.9% | 27,878 |
| 2023/09/13 | 10,065 | 10,065 | 10,040 | 10,045 | -120 | -1.2% | 3,055 |
| 2023/09/12 | 10,155 | 10,165 | 10,145 | 10,165 | +70 | +0.7% | 3,942 |
| 2023/09/11 | 10,065 | 10,095 | 10,055 | 10,095 | +30 | +0.3% | 11,335 |
| 2023/09/08 | 10,040 | 10,065 | 10,035 | 10,065 | -25 | -0.2% | 33,793 |
| 2023/09/07 | 10,120 | 10,120 | 10,080 | 10,090 | -125 | -1.2% | 2,209 |
| 2023/09/06 | 10,215 | 10,215 | 10,200 | 10,215 | +10 | +0.1% | 1,364 |
| 2023/09/05 | 10,220 | 10,220 | 10,195 | 10,205 | -25 | -0.2% | 35,504 |
| 2023/09/04 | 10,215 | 10,230 | 10,210 | 10,230 | ±0 | ±0% | 4,336 |
| 2023/09/01 | 10,225 | 10,235 | 10,225 | 10,230 | +25 | +0.2% | 52,057 |
| 2023/08/31 | 10,205 | 10,220 | 10,200 | 10,205 | +65 | +0.6% | 33,141 |
| 2023/08/30 | 10,155 | 10,170 | 10,140 | 10,140 | +195 | +2% | 19,656 |
| 2023/08/29 | 9,924 | 9,947 | 9,919 | 9,945 | +86 | +0.9% | 47,994 |
| 2023/08/28 | 9,868 | 9,868 | 9,844 | 9,859 | +100 | +1% | 22,661 |
| 2023/08/25 | 9,768 | 9,775 | 9,745 | 9,759 | -381 | -3.8% | 21,730 |
| 2023/08/24 | 10,095 | 10,140 | 10,085 | 10,140 | +257 | +2.6% | 15,153 |
| 2023/08/23 | 9,842 | 9,885 | 9,840 | 9,883 | +44 | +0.4% | 44,404 |
| 2023/08/22 | 9,830 | 9,849 | 9,823 | 9,839 | +148 | +1.5% | 10,518 |
| 2023/08/21 | 9,719 | 9,725 | 9,689 | 9,691 | -8 | -0.1% | 7,413 |
| 2023/08/18 | 9,698 | 9,722 | 9,693 | 9,699 | -111 | -1.1% | 3,593 |
| 2023/08/17 | 9,819 | 9,830 | 9,793 | 9,810 | -129 | -1.3% | 21,223 |
| 2023/08/16 | 9,949 | 9,955 | 9,928 | 9,939 | -136 | -1.3% | 14,413 |
| 2023/08/15 | 10,065 | 10,090 | 10,065 | 10,075 | +151 | +1.5% | 2,280 |
| 2023/08/14 | 9,964 | 9,968 | 9,888 | 9,924 | -116 | -1.2% | 55,145 |
| 2023/08/10 | 10,030 | 10,040 | 10,020 | 10,040 | -105 | -1% | 6,645 |
| 2023/08/09 | 10,115 | 10,145 | 10,115 | 10,145 | ±0 | ±0% | 13,337 |
401～
450
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
