5,880
-50 (-0.84%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 2,800 | 2,801 | 2,733 | 2,772 | -63 | -2.2% | 280,580 |
| 2022/03/03 | 2,827.5 | 2,838 | 2,823.5 | 2,835 | +46 | +1.6% | 122,060 |
| 2022/03/02 | 2,778 | 2,792.5 | 2,770 | 2,789 | -28 | -1% | 126,310 |
| 2022/03/01 | 2,827 | 2,827 | 2,812.5 | 2,817 | +57 | +2.1% | 564,100 |
| 2022/02/28 | 2,760.5 | 2,777 | 2,738 | 2,760 | +9.5 | +0.3% | 140,010 |
| 2022/02/25 | 2,765 | 2,775.5 | 2,740 | 2,750.5 | +153 | +5.9% | 233,510 |
| 2022/02/24 | 2,671 | 2,673.5 | 2,587.5 | 2,597.5 | -110.5 | -4.1% | 268,170 |
| 2022/02/22 | 2,734 | 2,734 | 2,691.5 | 2,708 | -76 | -2.7% | 319,030 |
| 2022/02/21 | 2,740 | 2,792 | 2,733 | 2,784 | -47.5 | -1.7% | 182,870 |
| 2022/02/18 | 2,807 | 2,837.5 | 2,796.5 | 2,831.5 | -51.5 | -1.8% | 136,000 |
| 2022/02/17 | 2,895.5 | 2,903.5 | 2,865.5 | 2,883 | -21.5 | -0.7% | 25,400 |
| 2022/02/16 | 2,900.5 | 2,905 | 2,897 | 2,904.5 | +75.5 | +2.7% | 38,960 |
| 2022/02/15 | 2,843 | 2,848.5 | 2,825 | 2,829 | -4 | -0.1% | 32,700 |
| 2022/02/14 | 2,837.5 | 2,844 | 2,823.5 | 2,833 | -154.5 | -5.2% | 81,850 |
| 2022/02/10 | 2,997 | 2,997 | 2,980 | 2,987.5 | +43 | +1.5% | 43,420 |
| 2022/02/09 | 2,938.5 | 2,946.5 | 2,933 | 2,944.5 | +50.5 | +1.7% | 35,990 |
| 2022/02/08 | 2,898 | 2,900 | 2,890.5 | 2,894 | -26.5 | -0.9% | 63,750 |
| 2022/02/07 | 2,917 | 2,922.5 | 2,903 | 2,920.5 | -9.5 | -0.3% | 39,190 |
| 2022/02/04 | 2,924.5 | 2,932 | 2,909 | 2,930 | +12 | +0.4% | 48,750 |
| 2022/02/03 | 2,911 | 2,920.5 | 2,905.5 | 2,918 | -81 | -2.7% | 160,700 |
| 2022/02/02 | 2,990 | 3,000 | 2,987 | 2,999 | +51 | +1.7% | 280,210 |
| 2022/02/01 | 2,949 | 2,952.5 | 2,936.5 | 2,948 | +66 | +2.3% | 101,860 |
| 2022/01/31 | 2,858 | 2,886 | 2,852.5 | 2,882 | +70 | +2.5% | 163,910 |
| 2022/01/28 | 2,799.5 | 2,816 | 2,792.5 | 2,812 | +61 | +2.2% | 71,840 |
| 2022/01/27 | 2,818.5 | 2,821 | 2,736.5 | 2,751 | -40 | -1.4% | 197,180 |
| 2022/01/26 | 2,783.5 | 2,794.5 | 2,767 | 2,791 | -14 | -0.5% | 145,500 |
| 2022/01/25 | 2,845 | 2,846.5 | 2,783 | 2,805 | -48 | -1.7% | 467,740 |
| 2022/01/24 | 2,850.5 | 2,858.5 | 2,844 | 2,853 | -29 | -1% | 174,650 |
| 2022/01/21 | 2,892 | 2,893.5 | 2,860 | 2,882 | -97 | -3.3% | 303,990 |
| 2022/01/20 | 2,954.5 | 2,983 | 2,949 | 2,979 | +10.5 | +0.4% | 193,350 |
| 2022/01/19 | 2,999 | 3,009 | 2,961.5 | 2,968.5 | -83.5 | -2.7% | 118,450 |
| 2022/01/18 | 3,074 | 3,077 | 3,047 | 3,052 | -11 | -0.4% | 44,710 |
| 2022/01/17 | 3,066 | 3,072 | 3,057 | 3,063 | +23 | +0.8% | 37,860 |
| 2022/01/14 | 3,040 | 3,049 | 3,021 | 3,040 | -86 | -2.8% | 116,800 |
| 2022/01/13 | 3,140 | 3,140 | 3,122 | 3,126 | -32 | -1% | 61,780 |
| 2022/01/12 | 3,142 | 3,158 | 3,138 | 3,158 | +59 | +1.9% | 151,280 |
| 2022/01/11 | 3,105 | 3,129 | 3,093 | 3,099 | -54 | -1.7% | 249,300 |
| 2022/01/07 | 3,158 | 3,166 | 3,147 | 3,153 | +24 | +0.8% | 41,420 |
| 2022/01/06 | 3,157 | 3,175 | 3,125 | 3,129 | -106 | -3.3% | 73,750 |
| 2022/01/05 | 3,251 | 3,256 | 3,235 | 3,235 | -63 | -1.9% | 86,870 |
| 2022/01/04 | 3,277 | 3,299 | 3,273 | 3,298 | +33 | +1% | 92,840 |
| 2021/12/30 | 3,262 | 3,269 | 3,256 | 3,265 | -10 | -0.3% | 55,280 |
| 2021/12/29 | 3,271 | 3,276 | 3,262 | 3,275 | -3 | -0.1% | 67,840 |
| 2021/12/28 | 3,272 | 3,278 | 3,269 | 3,278 | +58 | +1.8% | 86,250 |
| 2021/12/27 | 3,218 | 3,224 | 3,217 | 3,220 | +20 | +0.6% | 30,230 |
| 2021/12/24 | 3,215 | 3,217 | 3,194 | 3,200 | +16 | +0.5% | 31,520 |
| 2021/12/23 | 3,182 | 3,184 | 3,179 | 3,184 | +47 | +1.5% | 49,910 |
| 2021/12/22 | 3,138 | 3,141 | 3,131 | 3,137 | +41 | +1.3% | 97,940 |
| 2021/12/21 | 3,081 | 3,096 | 3,068 | 3,096 | +50 | +1.6% | 44,450 |
| 2021/12/20 | 3,075 | 3,080 | 3,046 | 3,046 | -56 | -1.8% | 78,180 |
851～
900
件表示中 / 1204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
