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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 2,362.5 | 2,363 | 2,358 | 2,358 | -19.5 | -0.8% | 93,470 |
| 2024/03/04 | 2,377.5 | 2,377.5 | 2,377.5 | 2,377.5 | - | - | 30 |
| 2024/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/29 | 2,318.5 | 2,320 | 2,318.5 | 2,320 | -13 | -0.6% | 190 |
| 2024/02/28 | 2,334 | 2,334 | 2,333 | 2,333 | +5 | +0.2% | 120 |
| 2024/02/27 | 2,327.5 | 2,328 | 2,327.5 | 2,328 | +0.5 | ±0% | 110 |
| 2024/02/26 | 2,332.5 | 2,332.5 | 2,326 | 2,327.5 | +25.5 | +1.1% | 480 |
| 2024/02/22 | 2,302 | 2,302 | 2,302 | 2,302 | +27 | +1.2% | 10 |
| 2024/02/21 | 2,352 | 2,352 | 2,275 | 2,275 | -27 | -1.2% | 520 |
| 2024/02/20 | 2,301.5 | 2,302 | 2,301.5 | 2,302 | -3.5 | -0.2% | 150 |
| 2024/02/19 | 2,305.5 | 2,305.5 | 2,305.5 | 2,305.5 | -12.5 | -0.5% | 230 |
| 2024/02/16 | 2,318 | 2,318 | 2,318 | 2,318 | - | - | 10 |
| 2024/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/14 | 2,292.5 | 2,294 | 2,292.5 | 2,294 | -29 | -1.2% | 20 |
| 2024/02/13 | 2,327.5 | 2,327.5 | 2,323 | 2,323 | +5 | +0.2% | 70 |
| 2024/02/09 | 2,317.5 | 2,318 | 2,317.5 | 2,318 | +2 | +0.1% | 120 |
| 2024/02/08 | 2,314 | 2,316 | 2,314 | 2,316 | +27 | +1.2% | 510 |
| 2024/02/07 | 2,289 | 2,289 | 2,289 | 2,289 | -4 | -0.2% | 120 |
| 2024/02/06 | 2,293 | 2,293 | 2,293 | 2,293 | - | - | 10 |
| 2024/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/02 | 2,282 | 2,282 | 2,281 | 2,281 | +36 | +1.6% | 410 |
| 2024/02/01 | 2,239.5 | 2,245 | 2,239.5 | 2,245 | -16.5 | -0.7% | 110 |
| 2024/01/31 | 2,262.5 | 2,262.5 | 2,261 | 2,261.5 | -35 | -1.5% | 310 |
| 2024/01/30 | 2,296.5 | 2,296.5 | 2,296.5 | 2,296.5 | +23.5 | +1% | 160 |
| 2024/01/29 | 2,264 | 2,274 | 2,264 | 2,273 | +3 | +0.1% | 600 |
| 2024/01/26 | 2,270 | 2,270 | 2,270 | 2,270 | -13 | -0.6% | 70 |
| 2024/01/25 | 2,285 | 2,285 | 2,283 | 2,283 | +5.5 | +0.2% | 80 |
| 2024/01/24 | 2,277 | 2,277.5 | 2,277 | 2,277.5 | +12.5 | +0.6% | 60 |
| 2024/01/23 | 2,264.5 | 2,265 | 2,264.5 | 2,265 | -12 | -0.5% | 130 |
| 2024/01/22 | 2,266 | 2,277 | 2,266 | 2,277 | +56.5 | +2.5% | 180 |
| 2024/01/19 | 2,220.5 | 2,220.5 | 2,220.5 | 2,220.5 | +25.5 | +1.2% | 10 |
| 2024/01/18 | 2,195 | 2,195 | 2,195 | 2,195 | - | - | 10 |
| 2024/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/15 | 2,195 | 2,195 | 2,195 | 2,195 | +1 | ±0% | 10 |
| 2024/01/12 | 2,194 | 2,194 | 2,194 | 2,194 | -6.5 | -0.3% | 20 |
| 2024/01/11 | 2,200.5 | 2,200.5 | 2,200.5 | 2,200.5 | - | - | 100 |
| 2024/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/09 | 2,175.5 | 2,175.5 | 2,175.5 | 2,175.5 | +42.5 | +2% | 210 |
| 2024/01/05 | 2,131.5 | 2,133 | 2,131.5 | 2,133 | -15 | -0.7% | 120 |
| 2024/01/04 | 2,215 | 2,215 | 2,148 | 2,148 | -67 | -3% | 20 |
| 2023/12/29 | 2,215 | 2,215 | 2,215 | 2,215 | - | - | 10 |
| 2023/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/26 | 2,205 | 2,205 | 2,205 | 2,205 | - | - | 10 |
| 2023/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/21 | 2,181.5 | 2,183.5 | 2,181.5 | 2,183.5 | - | - | 480 |
| 2023/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
51～
100
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
