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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 2,031.5 | 2,036.5 | 2,029 | 2,030 | -9 | -0.4% | 141,340 |
| 2022/11/17 | 2,041.5 | 2,043 | 2,035.5 | 2,039 | -27 | -1.3% | 255,940 |
| 2022/11/16 | 2,060 | 2,066.5 | 2,052 | 2,066 | +17 | +0.8% | 209,640 |
| 2022/11/15 | 2,039.5 | 2,049.5 | 2,039 | 2,049 | +9.5 | +0.5% | 207,960 |
| 2022/11/14 | 2,047 | 2,049.5 | 2,038.5 | 2,039.5 | +4 | +0.2% | 482,840 |
| 2022/11/11 | 2,023 | 2,035.5 | 2,017.5 | 2,035.5 | +144.5 | +7.6% | 723,110 |
| 2022/11/10 | 1,886.5 | 1,893.5 | 1,885.5 | 1,891 | -37.5 | -1.9% | 310,460 |
| 2022/11/09 | 1,934 | 1,940 | 1,925.5 | 1,928.5 | +18 | +0.9% | 256,570 |
| 2022/11/08 | 1,915 | 1,922.5 | 1,909.5 | 1,910.5 | +22 | +1.2% | 607,990 |
| 2022/11/07 | 1,878 | 1,893.5 | 1,875.5 | 1,888.5 | +15.5 | +0.8% | 171,240 |
| 2022/11/04 | 1,865 | 1,876 | 1,863 | 1,873 | -104.5 | -5.3% | 277,050 |
| 2022/11/02 | 1,969.5 | 1,978 | 1,967 | 1,977.5 | -24.5 | -1.2% | 145,710 |
| 2022/11/01 | 1,993 | 2,002 | 1,991.5 | 2,002 | -6 | -0.3% | 55,580 |
| 2022/10/31 | 2,007.5 | 2,012 | 2,001 | 2,008 | +79.5 | +4.1% | 374,150 |
| 2022/10/28 | 1,934 | 1,941.5 | 1,928 | 1,928.5 | -71.5 | -3.6% | 159,930 |
| 2022/10/27 | 1,999 | 2,003.5 | 1,993.5 | 2,000 | +4 | +0.2% | 392,670 |
| 2022/10/26 | 1,992.5 | 1,998.5 | 1,988 | 1,996 | +0.5 | ±0% | 206,850 |
| 2022/10/25 | 1,993.5 | 1,999 | 1,987.5 | 1,995.5 | +18 | +0.9% | 230,290 |
| 2022/10/24 | 1,991 | 1,994.5 | 1,974.5 | 1,977.5 | +64 | +3.3% | 178,270 |
| 2022/10/21 | 1,914 | 1,920.5 | 1,909 | 1,913.5 | -14 | -0.7% | 235,570 |
| 2022/10/20 | 1,924.5 | 1,937.5 | 1,912 | 1,927.5 | -33.5 | -1.7% | 338,190 |
| 2022/10/19 | 1,971 | 1,975.5 | 1,960 | 1,961 | -3 | -0.2% | 170,010 |
| 2022/10/18 | 1,947 | 1,974 | 1,942.5 | 1,964 | +81 | +4.3% | 661,290 |
| 2022/10/17 | 1,873 | 1,883 | 1,869 | 1,883 | -53.5 | -2.8% | 174,700 |
| 2022/10/14 | 1,921.5 | 1,940.5 | 1,914.5 | 1,936.5 | +55 | +2.9% | 350,080 |
| 2022/10/13 | 1,887.5 | 1,889 | 1,880 | 1,881.5 | -17.5 | -0.9% | 187,660 |
| 2022/10/12 | 1,887 | 1,899 | 1,882.5 | 1,899 | +1 | +0.1% | 856,350 |
| 2022/10/11 | 1,907 | 1,915.5 | 1,896.5 | 1,898 | -101.5 | -5.1% | 204,100 |
| 2022/10/07 | 1,997 | 2,006 | 1,997 | 1,999.5 | -33.5 | -1.6% | 83,490 |
| 2022/10/06 | 2,031.5 | 2,037.5 | 2,027.5 | 2,033 | +19 | +0.9% | 300,620 |
| 2022/10/05 | 2,018.5 | 2,018.5 | 2,010 | 2,014 | +31 | +1.6% | 242,860 |
| 2022/10/04 | 1,968 | 1,985 | 1,967.5 | 1,983 | +72 | +3.8% | 398,080 |
| 2022/10/03 | 1,897.5 | 1,915.5 | 1,891 | 1,911 | -41 | -2.1% | 693,480 |
| 2022/09/30 | 1,959 | 1,959 | 1,944 | 1,952 | -49.5 | -2.5% | 322,290 |
| 2022/09/29 | 2,008.5 | 2,011.5 | 1,998 | 2,001.5 | +45.5 | +2.3% | 94,440 |
| 2022/09/28 | 1,973 | 1,980 | 1,945 | 1,956 | -29 | -1.5% | 368,990 |
| 2022/09/27 | 1,971.5 | 1,986.5 | 1,971.5 | 1,985 | +24.5 | +1.2% | 55,220 |
| 2022/09/26 | 1,977 | 1,982 | 1,959.5 | 1,960.5 | -63.5 | -3.1% | 246,760 |
| 2022/09/22 | 2,023.5 | 2,026 | 2,011 | 2,024 | -51.5 | -2.5% | 458,560 |
| 2022/09/21 | 2,080.5 | 2,083 | 2,074.5 | 2,075.5 | -27 | -1.3% | 153,580 |
| 2022/09/20 | 2,105.5 | 2,108.5 | 2,098 | 2,102.5 | +30 | +1.4% | 153,300 |
| 2022/09/16 | 2,080 | 2,080 | 2,072.5 | 2,072.5 | -57.5 | -2.7% | 628,990 |
| 2022/09/15 | 2,136 | 2,137 | 2,128.5 | 2,130 | +21 | +1% | 222,520 |
| 2022/09/14 | 2,114 | 2,119 | 2,107 | 2,109 | -134 | -6% | 474,940 |
| 2022/09/13 | 2,242 | 2,244 | 2,238 | 2,243 | +29 | +1.3% | 46,370 |
| 2022/09/12 | 2,225.5 | 2,225.5 | 2,209.5 | 2,214 | +38.5 | +1.8% | 242,420 |
| 2022/09/09 | 2,167.5 | 2,181 | 2,167.5 | 2,175.5 | +19 | +0.9% | 202,530 |
| 2022/09/08 | 2,149.5 | 2,158 | 2,149.5 | 2,156.5 | +54.5 | +2.6% | 141,910 |
| 2022/09/07 | 2,106 | 2,107.5 | 2,092 | 2,102 | -32.5 | -1.5% | 129,680 |
| 2022/09/06 | 2,132.5 | 2,145 | 2,130 | 2,134.5 | +13 | +0.6% | 85,150 |
601～
650
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
