3,238
+8 (+0.25%)
株価：2026/11/11 10:29
15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 |
|---|---|---|---|---|---|---|---|
| 2026/11/10 | 3,241 | 3,241 | 3,230 | 3,230 | +110 | +3.5% | 135 |
| 2026/11/09 | 3,140 | 3,140 | 3,111 | 3,120 | +9 | +0.3% | 109 |
| 2026/11/06 | 3,100 | 3,129 | 3,091 | 3,111 | -154 | -4.7% | 624 |
| 2026/11/05 | 3,292 | 3,292 | 3,265 | 3,265 | +9 | +0.3% | 139 |
| 2026/11/04 | 3,260 | 3,260 | 3,197 | 3,256 | -70 | -2.1% | 218 |
| 2026/11/02 | 3,315 | 3,326 | 3,315 | 3,326 | -15 | -0.4% | 80 |
| 2026/10/30 | 3,390 | 3,390 | 3,341 | 3,341 | -73 | -2.1% | 351 |
| 2026/10/29 | 3,417 | 3,417 | 3,414 | 3,414 | -29 | -0.8% | 21 |
| 2026/10/28 | 3,415 | 3,443 | 3,415 | 3,443 | +40 | +1.2% | 18 |
| 2026/10/27 | 3,412 | 3,412 | 3,403 | 3,403 | +42 | +1.2% | 5 |
| 2026/10/26 | 3,336 | 3,361 | 3,336 | 3,361 | -10 | -0.3% | 87 |
| 2026/10/23 | 3,390 | 3,390 | 3,364 | 3,371 | -43 | -1.3% | 102 |
| 2026/10/22 | 3,425 | 3,425 | 3,414 | 3,414 | -43 | -1.2% | 29 |
| 2026/10/21 | 3,430 | 3,457 | 3,430 | 3,457 | +42 | +1.2% | 2 |
| 2026/10/20 | 3,444 | 3,444 | 3,415 | 3,415 | -24 | -0.7% | 109 |
| 2026/10/19 | 3,424 | 3,439 | 3,424 | 3,439 | -43 | -1.2% | 11 |
| 2026/10/16 | 3,468 | 3,482 | 3,468 | 3,482 | +25 | +0.7% | 20,008 |
| 2026/10/15 | 3,458 | 3,458 | 3,457 | 3,457 | -106 | -3% | 5,944 |
| 2026/10/14 | 3,552 | 3,563 | 3,552 | 3,563 | +6 | +0.2% | 3,424 |
| 2026/10/13 | 3,557 | 3,557 | 3,557 | 3,557 | -43 | -1.2% | 1 |
| 2026/10/09 | 3,600 | 3,601 | 3,600 | 3,600 | -32 | -0.9% | 224 |
| 2026/10/08 | 3,626 | 3,632 | 3,626 | 3,632 | -14 | -0.4% | 54 |
| 2026/10/07 | 3,630 | 3,646 | 3,630 | 3,646 | +25 | +0.7% | 1,726 |
| 2026/10/06 | 3,621 | 3,621 | 3,621 | 3,621 | -3 | -0.1% | 1 |
| 2026/10/05 | 3,624 | 3,624 | 3,624 | 3,624 | - | - | 1 |
| 2026/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/10/01 | 3,553 | 3,600 | 3,551 | 3,596 | +55 | +1.6% | 1,658 |
| 2026/09/30 | 3,544 | 3,544 | 3,541 | 3,541 | +21 | +0.6% | 2 |
| 2026/09/29 | 3,520 | 3,520 | 3,520 | 3,520 | -29 | -0.8% | 2 |
| 2026/09/28 | 3,550 | 3,550 | 3,549 | 3,549 | -23 | -0.6% | 2 |
| 2026/09/25 | 3,567 | 3,572 | 3,549 | 3,572 | +25 | +0.7% | 11,106 |
| 2026/09/24 | 3,565 | 3,565 | 3,547 | 3,547 | +91 | +2.6% | 5 |
| 2026/09/18 | 3,436 | 3,456 | 3,436 | 3,456 | +54 | +1.6% | 5,273 |
| 2026/09/17 | 3,404 | 3,404 | 3,402 | 3,402 | +10 | +0.3% | 792 |
| 2026/09/16 | 3,404 | 3,404 | 3,388 | 3,392 | -18 | -0.5% | 6 |
| 2026/09/15 | 3,404 | 3,410 | 3,404 | 3,410 | +20 | +0.6% | 30,568 |
| 2026/09/14 | 3,394 | 3,394 | 3,390 | 3,390 | -22 | -0.6% | 656 |
| 2026/09/11 | 3,394 | 3,413 | 3,394 | 3,412 | - | - | 1,828 |
| 2026/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/09/09 | 3,446 | 3,446 | 3,446 | 3,446 | - | - | 3,000 |
| 2026/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/09/07 | 3,453 | 3,453 | 3,445 | 3,445 | +4 | +0.1% | 7,304 |
| 2026/09/04 | 3,441 | 3,441 | 3,441 | 3,441 | +35 | +1% | 1,149 |
| 2026/09/03 | 3,406 | 3,406 | 3,406 | 3,406 | +10 | +0.3% | 1 |
| 2026/09/02 | 3,396 | 3,396 | 3,396 | 3,396 | -45 | -1.3% | 1 |
| 2026/09/01 | 3,441 | 3,441 | 3,441 | 3,441 | +16 | +0.5% | 1 |
| 2026/08/31 | 3,425 | 3,425 | 3,425 | 3,425 | - | - | 1 |
| 2026/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/08/26 | 3,406 | 3,412 | 3,393 | 3,403 | -5 | -0.1% | 255,872 |
1～
50
件表示中 / 763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
