2,433
+4.5 (+0.19%)
株価：2025/05/02 14:08
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
251～
300
件表示中 / 393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
