3,030
±0 (0.00%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 2,144 | 2,145.5 | 2,140 | 2,144 | +70.5 | +3.4% | 226,400 |
| 2023/02/01 | 2,072 | 2,074 | 2,068.5 | 2,073.5 | +30.5 | +1.5% | 108,110 |
| 2023/01/31 | 2,055.5 | 2,055.5 | 2,041 | 2,043 | -40 | -1.9% | 292,610 |
| 2023/01/30 | 2,088 | 2,092.5 | 2,080 | 2,083 | +22.5 | +1.1% | 397,690 |
| 2023/01/27 | 2,060.5 | 2,064 | 2,059 | 2,060.5 | +17 | +0.8% | 260,560 |
| 2023/01/26 | 2,038 | 2,043.5 | 2,033.5 | 2,043.5 | +20 | +1% | 231,020 |
| 2023/01/25 | 2,027 | 2,028.5 | 2,020.5 | 2,023.5 | -19.5 | -1% | 364,120 |
| 2023/01/24 | 2,041 | 2,044.5 | 2,039 | 2,043 | +44.5 | +2.2% | 158,160 |
| 2023/01/23 | 1,994.5 | 1,999 | 1,994.5 | 1,998.5 | +45 | +2.3% | 182,080 |
| 2023/01/20 | 1,949 | 1,953.5 | 1,948.5 | 1,953.5 | -8.5 | -0.4% | 20,140 |
| 2023/01/19 | 1,965.5 | 1,966 | 1,960 | 1,962 | -32 | -1.6% | 221,210 |
| 2023/01/18 | 1,983 | 1,995 | 1,981 | 1,994 | +19.5 | +1% | 131,960 |
| 2023/01/17 | 1,982.5 | 1,983.5 | 1,974.5 | 1,974.5 | -12 | -0.6% | 74,620 |
| 2023/01/16 | 1,982 | 1,991 | 1,981.5 | 1,986.5 | +17.5 | +0.9% | 139,180 |
| 2023/01/13 | 1,974 | 1,975.5 | 1,965 | 1,969 | +1.5 | +0.1% | 196,160 |
| 2023/01/12 | 1,966.5 | 1,969.5 | 1,964.5 | 1,967.5 | +34 | +1.8% | 238,880 |
| 2023/01/11 | 1,933 | 1,936 | 1,932 | 1,933.5 | +19.5 | +1% | 63,270 |
| 2023/01/10 | 1,915.5 | 1,916.5 | 1,908 | 1,914 | +53.5 | +2.9% | 204,340 |
| 2023/01/06 | 1,859 | 1,866 | 1,858 | 1,860.5 | -23 | -1.2% | 143,930 |
| 2023/01/05 | 1,887.5 | 1,887.5 | 1,875 | 1,883.5 | -2 | -0.1% | 66,700 |
| 2023/01/04 | 1,881.5 | 1,888 | 1,880.5 | 1,885.5 | -4 | -0.2% | 622,020 |
| 2022/12/30 | 1,891 | 1,893 | 1,888 | 1,889.5 | +35 | +1.9% | 208,480 |
| 2022/12/29 | 1,852 | 1,855 | 1,850 | 1,854.5 | -17.5 | -0.9% | 436,400 |
| 2022/12/28 | 1,873.5 | 1,876.5 | 1,869 | 1,872 | -43 | -2.2% | 302,580 |
| 2022/12/27 | 1,914 | 1,918.5 | 1,912.5 | 1,915 | +15 | +0.8% | 176,350 |
| 2022/12/26 | 1,900 | 1,911.5 | 1,896.5 | 1,900 | +1.5 | +0.1% | 56,530 |
| 2022/12/23 | 1,899.5 | 1,903 | 1,892 | 1,898.5 | -54.5 | -2.8% | 245,590 |
| 2022/12/22 | 1,947.5 | 1,953.5 | 1,946 | 1,953 | +26 | +1.3% | 77,200 |
| 2022/12/21 | 1,926 | 1,932.5 | 1,923.5 | 1,927 | +28 | +1.5% | 34,200 |
| 2022/12/20 | 1,920 | 1,921 | 1,895 | 1,899 | -45 | -2.3% | 467,780 |
| 2022/12/19 | 1,943.5 | 1,950 | 1,941.5 | 1,944 | -18 | -0.9% | 110,020 |
| 2022/12/16 | 1,962.5 | 1,965.5 | 1,957.5 | 1,962 | -69.5 | -3.4% | 490,980 |
| 2022/12/15 | 2,033 | 2,036.5 | 2,027.5 | 2,031.5 | -21 | -1% | 129,710 |
| 2022/12/14 | 2,046 | 2,055.5 | 2,045.5 | 2,052.5 | +25.5 | +1.3% | 146,240 |
| 2022/12/13 | 2,023 | 2,027 | 2,018.5 | 2,027 | +29 | +1.5% | 48,860 |
| 2022/12/12 | 1,994 | 1,998 | 1,992 | 1,998 | -22 | -1.1% | 60,690 |
| 2022/12/09 | 2,012 | 2,021 | 2,010 | 2,020 | +32 | +1.6% | 102,460 |
| 2022/12/08 | 1,989.5 | 1,990.5 | 1,977.5 | 1,988 | -13 | -0.6% | 417,980 |
| 2022/12/07 | 2,001.5 | 2,004 | 1,999.5 | 2,001 | -39.5 | -1.9% | 108,300 |
| 2022/12/06 | 2,043.5 | 2,047.5 | 2,038.5 | 2,040.5 | -32.5 | -1.6% | 525,320 |
| 2022/12/05 | 2,074 | 2,076 | 2,071.5 | 2,073 | -4.5 | -0.2% | 37,730 |
| 2022/12/02 | 2,090 | 2,090 | 2,074.5 | 2,077.5 | -11 | -0.5% | 738,390 |
| 2022/12/01 | 2,090 | 2,090.5 | 2,083 | 2,088.5 | +88.5 | +4.4% | 680,810 |
| 2022/11/30 | 1,996.5 | 2,003 | 1,995.5 | 2,000 | -23 | -1.1% | 339,520 |
| 2022/11/29 | 2,013.5 | 2,023.5 | 2,013 | 2,023 | ±0 | ±0% | 113,380 |
| 2022/11/28 | 2,037 | 2,037.5 | 2,022 | 2,023 | -39.5 | -1.9% | 256,030 |
| 2022/11/25 | 2,064 | 2,064 | 2,061.5 | 2,062.5 | +4 | +0.2% | 62,270 |
| 2022/11/24 | 2,059 | 2,062 | 2,058.5 | 2,058.5 | +48.5 | +2.4% | 181,160 |
| 2022/11/22 | 2,011 | 2,016.5 | 2,009 | 2,010 | -16.5 | -0.8% | 86,090 |
| 2022/11/21 | 2,031 | 2,032 | 2,023 | 2,026.5 | -3.5 | -0.2% | 147,560 |
551～
600
件表示中 / 1128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
