2,374
-6 (-0.25%)
株価：2024/05/20 10:59
20分ディレイ
ＮＺＡＭ 上場投信 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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 2,374.5 | 2,374.5 | 2,374 | 2,374 | -6 | -0.3% | 300 |
| 2024/05/17 | 2,380 | 2,380 | 2,380 | 2,380 | -1 | ±0% | 20 |
| 2024/05/16 | 2,381 | 2,381 | 2,381 | 2,381 | - | - | 150 |
| 2024/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/13 | 2,313.5 | 2,321.5 | 2,313.5 | 2,321.5 | - | - | 80 |
| 2024/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 2,327.5 | 2,327.5 | 2,327.5 | 2,327.5 | - | - | 10 |
| 2024/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/30 | 2,277.5 | 2,277.5 | 2,277.5 | 2,277.5 | +14.5 | +0.6% | 10 |
| 2024/04/26 | 2,263 | 2,263 | 2,263 | 2,263 | +43 | +1.9% | 100 |
| 2024/04/25 | 2,220 | 2,220 | 2,220 | 2,220 | -37.5 | -1.7% | 20 |
| 2024/04/24 | 2,257 | 2,307 | 2,257 | 2,257.5 | +55 | +2.5% | 670 |
| 2024/04/23 | 2,202.5 | 2,202.5 | 2,202.5 | 2,202.5 | +4 | +0.2% | 90 |
| 2024/04/22 | 2,192 | 2,198.5 | 2,192 | 2,198.5 | +7 | +0.3% | 160 |
| 2024/04/19 | 2,221 | 2,221 | 2,191.5 | 2,191.5 | -66.5 | -2.9% | 870 |
| 2024/04/18 | 2,254 | 2,258 | 2,254 | 2,258 | -26 | -1.1% | 4,860 |
| 2024/04/17 | 2,284.5 | 2,284.5 | 2,284 | 2,284 | +9 | +0.4% | 20 |
| 2024/04/16 | 2,278 | 2,278 | 2,275 | 2,275 | - | - | 130 |
| 2024/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/12 | 2,355 | 2,355 | 2,355 | 2,355 | - | - | 210 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/01 | 2,384 | 2,384 | 2,372.5 | 2,372.5 | - | - | 540 |
| 2024/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/27 | 2,370.5 | 2,370.5 | 2,370.5 | 2,370.5 | - | - | 30 |
| 2024/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/22 | 2,375.5 | 2,375.5 | 2,375.5 | 2,375.5 | - | - | 60 |
| 2024/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/18 | 2,380 | 2,380 | 2,317.5 | 2,317.5 | - | - | 110 |
| 2024/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/11 | 2,336 | 2,336 | 2,330 | 2,330 | -35.5 | -1.5% | 170 |
| 2024/03/08 | 2,365.5 | 2,365.5 | 2,365.5 | 2,365.5 | - | - | 60 |
| 2024/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/06 | 2,331.5 | 2,331.5 | 2,331.5 | 2,331.5 | -26.5 | -1.1% | 100 |
1～
50
件表示中 / 159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
