5,851
-29 (-0.49%)
株価：2025/08/25 15:30
15分ディレイ
上場インデックスファンド米国株式（ＮＡＳＤＡＱ１００）為替ヘッジなしの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 2,491.5 | 2,510 | 2,490.5 | 2,502.5 | -33 | -1.3% | 140,770 |
| 2022/12/27 | 2,532.5 | 2,542 | 2,531 | 2,535.5 | +26.5 | +1.1% | 204,000 |
| 2022/12/26 | 2,507.5 | 2,540 | 2,504.5 | 2,509 | +0.5 | ±0% | 27,850 |
| 2022/12/23 | 2,504 | 2,514 | 2,496.5 | 2,508.5 | -58 | -2.3% | 14,870 |
| 2022/12/22 | 2,570 | 2,570.5 | 2,560 | 2,566.5 | +30 | +1.2% | 102,160 |
| 2022/12/21 | 2,530 | 2,544 | 2,520 | 2,536.5 | +19.5 | +0.8% | 108,020 |
| 2022/12/20 | 2,626 | 2,636 | 2,513 | 2,517 | -125 | -4.7% | 124,130 |
| 2022/12/19 | 2,649.5 | 2,650.5 | 2,638 | 2,642 | -48.5 | -1.8% | 97,940 |
| 2022/12/16 | 2,698 | 2,699 | 2,683 | 2,690.5 | -57.5 | -2.1% | 97,260 |
| 2022/12/15 | 2,747.5 | 2,751.5 | 2,741 | 2,748 | -26 | -0.9% | 9,970 |
| 2022/12/14 | 2,768 | 2,778 | 2,765 | 2,774 | -7 | -0.3% | 22,700 |
| 2022/12/13 | 2,775.5 | 2,784 | 2,771.5 | 2,781 | +51 | +1.9% | 37,080 |
| 2022/12/12 | 2,719.5 | 2,730 | 2,719 | 2,730 | -11.5 | -0.4% | 18,920 |
| 2022/12/09 | 2,741.5 | 2,744.5 | 2,730.5 | 2,741.5 | +25.5 | +0.9% | 76,310 |
| 2022/12/08 | 2,705.5 | 2,717 | 2,697 | 2,716 | -25 | -0.9% | 58,080 |
| 2022/12/07 | 2,732.5 | 2,745 | 2,731 | 2,741 | -44.5 | -1.6% | 50,750 |
| 2022/12/06 | 2,781.5 | 2,787.5 | 2,778.5 | 2,785.5 | +4.5 | +0.2% | 9,210 |
| 2022/12/05 | 2,780.5 | 2,787.5 | 2,770.5 | 2,781 | -17 | -0.6% | 20,550 |
| 2022/12/02 | 2,803 | 2,803 | 2,792.5 | 2,798 | -36.5 | -1.3% | 39,670 |
| 2022/12/01 | 2,858 | 2,858 | 2,832.5 | 2,834.5 | +84.5 | +3.1% | 79,040 |
| 2022/11/30 | 2,748 | 2,756 | 2,747 | 2,750 | -34 | -1.2% | 30,890 |
| 2022/11/29 | 2,774.5 | 2,787 | 2,770 | 2,784 | +6.5 | +0.2% | 9,730 |
| 2022/11/28 | 2,840 | 2,840 | 2,777.5 | 2,777.5 | -64 | -2.3% | 38,090 |
| 2022/11/25 | 2,842 | 2,850 | 2,838 | 2,841.5 | -1 | ±0% | 7,730 |
| 2022/11/24 | 2,848 | 2,855 | 2,837.5 | 2,842.5 | +17.5 | +0.6% | 30,690 |
| 2022/11/22 | 2,834 | 2,838 | 2,825 | 2,825 | +1 | ±0% | 13,580 |
| 2022/11/21 | 2,825.5 | 2,825.5 | 2,815 | 2,824 | +8 | +0.3% | 29,650 |
| 2022/11/18 | 2,829.5 | 2,831.5 | 2,816 | 2,816 | -4 | -0.1% | 48,810 |
| 2022/11/17 | 2,821.5 | 2,826.5 | 2,818.5 | 2,820 | -44.5 | -1.6% | 50,220 |
| 2022/11/16 | 2,843 | 2,867 | 2,836 | 2,864.5 | +12.5 | +0.4% | 54,480 |
| 2022/11/15 | 2,832.5 | 2,852.5 | 2,832.5 | 2,852 | +30 | +1.1% | 22,870 |
| 2022/11/14 | 2,834.5 | 2,834.5 | 2,815 | 2,822 | -30 | -1.1% | 25,710 |
| 2022/11/11 | 2,835 | 2,853 | 2,832.5 | 2,852 | +119 | +4.4% | 71,050 |
| 2022/11/10 | 2,726 | 2,735 | 2,725.5 | 2,733 | -49.5 | -1.8% | 40,240 |
| 2022/11/09 | 2,777.5 | 2,792.5 | 2,770 | 2,782.5 | +11 | +0.4% | 47,630 |
| 2022/11/08 | 2,775.5 | 2,784 | 2,770 | 2,771.5 | +23 | +0.8% | 17,950 |
| 2022/11/07 | 2,723.5 | 2,751 | 2,722 | 2,748.5 | +11.5 | +0.4% | 200,150 |
| 2022/11/04 | 2,734 | 2,742 | 2,725.5 | 2,737 | -144.5 | -5% | 127,150 |
| 2022/11/02 | 2,878.5 | 2,883 | 2,871.5 | 2,881.5 | -46 | -1.6% | 10,720 |
| 2022/11/01 | 2,928 | 2,935 | 2,924 | 2,927.5 | -5 | -0.2% | 25,680 |
| 2022/10/31 | 2,934 | 2,940 | 2,929 | 2,932.5 | +140.5 | +5% | 75,870 |
| 2022/10/28 | 2,796 | 2,812.5 | 2,790.5 | 2,792 | -78 | -2.7% | 26,000 |
| 2022/10/27 | 2,882 | 2,889.5 | 2,864 | 2,870 | -47.5 | -1.6% | 43,900 |
| 2022/10/26 | 2,911.5 | 2,926.5 | 2,908 | 2,917.5 | -13.5 | -0.5% | 168,160 |
| 2022/10/25 | 2,930 | 2,937.5 | 2,922.5 | 2,931 | +25 | +0.9% | 22,450 |
| 2022/10/24 | 2,912.5 | 2,925.5 | 2,898 | 2,906 | +64.5 | +2.3% | 195,710 |
| 2022/10/21 | 2,840.5 | 2,851 | 2,833 | 2,841.5 | -15 | -0.5% | 35,870 |
| 2022/10/20 | 2,850.5 | 2,877 | 2,833 | 2,856.5 | -34.5 | -1.2% | 116,820 |
| 2022/10/19 | 2,903.5 | 2,908 | 2,890 | 2,891 | +3 | +0.1% | 21,760 |
| 2022/10/18 | 2,864 | 2,899 | 2,856 | 2,888 | +121.5 | +4.4% | 222,070 |
651～
700
件表示中 / 1205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
