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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 3,107 | 3,118 | 3,085 | 3,102 | -116 | -3.6% | 253,760 |
| 2021/12/16 | 3,210 | 3,218 | 3,200 | 3,218 | +92 | +2.9% | 97,550 |
| 2021/12/15 | 3,120 | 3,126 | 3,115 | 3,126 | -25 | -0.8% | 59,290 |
| 2021/12/14 | 3,150 | 3,154 | 3,142 | 3,151 | -52 | -1.6% | 43,220 |
| 2021/12/13 | 3,198 | 3,209 | 3,198 | 3,203 | +46 | +1.5% | 35,830 |
| 2021/12/10 | 3,163 | 3,166 | 3,152 | 3,157 | -49 | -1.5% | 31,020 |
| 2021/12/09 | 3,206 | 3,218 | 3,202 | 3,206 | -2 | -0.1% | 32,270 |
| 2021/12/08 | 3,197 | 3,209 | 3,187 | 3,208 | +81 | +2.6% | 50,400 |
| 2021/12/07 | 3,097 | 3,127 | 3,092 | 3,127 | +59 | +1.9% | 37,300 |
| 2021/12/06 | 3,066 | 3,072 | 3,046 | 3,068 | -52 | -1.7% | 69,810 |
| 2021/12/03 | 3,104 | 3,121 | 3,088 | 3,120 | +11 | +0.4% | 148,770 |
| 2021/12/02 | 3,100 | 3,111 | 3,094 | 3,109 | -90 | -2.8% | 142,050 |
| 2021/12/01 | 3,164 | 3,202 | 3,155 | 3,199 | +21 | +0.7% | 83,790 |
| 2021/11/30 | 3,222 | 3,224 | 3,174 | 3,178 | +14 | +0.4% | 93,830 |
| 2021/11/29 | 3,165 | 3,183 | 3,162 | 3,164 | -56 | -1.7% | 152,610 |
| 2021/11/26 | 3,250 | 3,250 | 3,210 | 3,220 | -45 | -1.4% | 54,100 |
| 2021/11/25 | 3,250 | 3,265 | 3,250 | 3,265 | +35 | +1.1% | 18,720 |
| 2021/11/24 | 3,235 | 3,240 | 3,220 | 3,230 | -40 | -1.2% | 64,240 |
| 2021/11/22 | 3,260 | 3,275 | 3,260 | 3,270 | +5 | +0.2% | 31,170 |
| 2021/11/19 | 3,250 | 3,270 | 3,245 | 3,265 | +55 | +1.7% | 33,840 |
| 2021/11/18 | 3,215 | 3,220 | 3,200 | 3,210 | -20 | -0.6% | 64,220 |
| 2021/11/17 | 3,230 | 3,230 | 3,220 | 3,230 | +50 | +1.6% | 135,440 |
| 2021/11/16 | 3,180 | 3,195 | 3,180 | 3,180 | ±0 | ±0% | 48,310 |
| 2021/11/15 | 3,185 | 3,190 | 3,175 | 3,180 | +20 | +0.6% | 13,560 |
| 2021/11/12 | 3,155 | 3,170 | 3,155 | 3,160 | +20 | +0.6% | 20,710 |
| 2021/11/11 | 3,135 | 3,155 | 3,135 | 3,140 | ±0 | ±0% | 72,440 |
| 2021/11/10 | 3,150 | 3,155 | 3,135 | 3,140 | -30 | -0.9% | 25,860 |
| 2021/11/09 | 3,185 | 3,185 | 3,165 | 3,170 | -20 | -0.6% | 235,900 |
| 2021/11/08 | 3,185 | 3,195 | 3,185 | 3,190 | -5 | -0.2% | 468,160 |
| 2021/11/05 | 3,210 | 3,210 | 3,195 | 3,195 | +20 | +0.6% | 31,500 |
| 2021/11/04 | 3,180 | 3,185 | 3,175 | 3,175 | +60 | +1.9% | 36,500 |
| 2021/11/02 | 3,115 | 3,125 | 3,105 | 3,115 | -5 | -0.2% | 44,160 |
| 2021/11/01 | 3,130 | 3,135 | 3,115 | 3,120 | +60 | +2% | 35,210 |
| 2021/10/29 | 3,070 | 3,070 | 3,055 | 3,060 | +5 | +0.2% | 30,280 |
| 2021/10/28 | 3,065 | 3,065 | 3,055 | 3,055 | -10 | -0.3% | 23,160 |
| 2021/10/27 | 3,065 | 3,065 | 3,050 | 3,065 | +10 | +0.3% | 32,950 |
| 2021/10/26 | 3,045 | 3,060 | 3,045 | 3,055 | +45 | +1.5% | 21,340 |
| 2021/10/25 | 2,999 | 3,010 | 2,996 | 3,010 | -10 | -0.3% | 13,570 |
| 2021/10/22 | 3,015 | 3,035 | 3,015 | 3,020 | +15 | +0.5% | 24,370 |
| 2021/10/21 | 3,025 | 3,030 | 3,005 | 3,005 | -35 | -1.2% | 42,300 |
| 2021/10/20 | 3,040 | 3,045 | 3,030 | 3,040 | +35 | +1.2% | 45,050 |
| 2021/10/19 | 3,010 | 3,020 | 3,005 | 3,005 | +34 | +1.1% | 40,930 |
| 2021/10/18 | 2,972 | 2,977 | 2,967 | 2,971 | -2 | -0.1% | 81,600 |
| 2021/10/15 | 2,954 | 2,973 | 2,947 | 2,973 | +69 | +2.4% | 72,100 |
| 2021/10/14 | 2,891 | 2,905 | 2,890 | 2,904 | +43 | +1.5% | 26,710 |
| 2021/10/13 | 2,856 | 2,865 | 2,854 | 2,861 | ±0 | ±0% | 8,630 |
| 2021/10/12 | 2,871 | 2,873 | 2,854 | 2,861 | -13 | -0.5% | 22,110 |
| 2021/10/11 | 2,848 | 2,874 | 2,846 | 2,874 | +11 | +0.4% | 157,020 |
| 2021/10/08 | 2,873 | 2,878 | 2,862 | 2,863 | +11 | +0.4% | 17,550 |
| 2021/10/07 | 2,842 | 2,860 | 2,840 | 2,852 | +47 | +1.7% | 31,820 |
901～
950
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
