3,292
-9 (-0.27%)
株価：2025/06/06 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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 2022/09/05 | 2,129.5 | 2,132.5 | 2,121 | 2,121.5 | -31.5 | -1.5% | 213,840 |
| 2022/09/02 | 2,159.5 | 2,161 | 2,151.5 | 2,153 | +19 | +0.9% | 170,450 |
| 2022/09/01 | 2,140 | 2,140 | 2,128.5 | 2,134 | -54.5 | -2.5% | 415,580 |
| 2022/08/31 | 2,172.5 | 2,191 | 2,172 | 2,188.5 | -18 | -0.8% | 138,750 |
| 2022/08/30 | 2,204.5 | 2,208.5 | 2,195.5 | 2,206.5 | +21 | +1% | 172,350 |
| 2022/08/29 | 2,185 | 2,195.5 | 2,180 | 2,185.5 | -125 | -5.4% | 539,920 |
| 2022/08/26 | 2,314 | 2,317 | 2,310 | 2,310.5 | +25.5 | +1.1% | 140,000 |
| 2022/08/25 | 2,277.5 | 2,287 | 2,275.5 | 2,285 | +18 | +0.8% | 79,760 |
| 2022/08/24 | 2,270 | 2,270.5 | 2,259 | 2,267 | -2.5 | -0.1% | 41,570 |
| 2022/08/23 | 2,281 | 2,281.5 | 2,267.5 | 2,269.5 | -53.5 | -2.3% | 98,010 |
| 2022/08/22 | 2,321.5 | 2,327 | 2,321.5 | 2,323 | -51.5 | -2.2% | 122,600 |
| 2022/08/19 | 2,382.5 | 2,383.5 | 2,373.5 | 2,374.5 | +5 | +0.2% | 125,000 |
| 2022/08/18 | 2,368.5 | 2,374.5 | 2,367 | 2,369.5 | -38 | -1.6% | 116,280 |
| 2022/08/17 | 2,404 | 2,407.5 | 2,402 | 2,407.5 | +0.5 | ±0% | 80,070 |
| 2022/08/16 | 2,409 | 2,409 | 2,402.5 | 2,407 | +23 | +1% | 44,940 |
| 2022/08/15 | 2,385.5 | 2,387 | 2,383 | 2,384 | +32 | +1.4% | 102,840 |
| 2022/08/12 | 2,349.5 | 2,352 | 2,344.5 | 2,352 | +62.5 | +2.7% | 89,840 |
| 2022/08/10 | 2,297.5 | 2,298 | 2,289 | 2,289.5 | -36 | -1.5% | 132,400 |
| 2022/08/09 | 2,329 | 2,329 | 2,319 | 2,325.5 | -8 | -0.3% | 174,490 |
| 2022/08/08 | 2,320.5 | 2,335.5 | 2,319 | 2,333.5 | -20 | -0.8% | 184,850 |
| 2022/08/05 | 2,349.5 | 2,356 | 2,348 | 2,353.5 | +22.5 | +1% | 38,160 |
| 2022/08/04 | 2,330 | 2,338 | 2,329.5 | 2,331 | +51 | +2.2% | 167,570 |
| 2022/08/03 | 2,270.5 | 2,280 | 2,267 | 2,280 | +9 | +0.4% | 65,210 |
| 2022/08/02 | 2,281 | 2,282 | 2,270 | 2,271 | -8 | -0.4% | 122,040 |
| 2022/08/01 | 2,277.5 | 2,281 | 2,276 | 2,279 | +0.5 | ±0% | 386,710 |
| 2022/07/29 | 2,273.5 | 2,282 | 2,271.5 | 2,278.5 | +60.5 | +2.7% | 334,040 |
| 2022/07/28 | 2,221 | 2,222.5 | 2,216.5 | 2,218 | +47 | +2.2% | 200,650 |
651～
700
件表示中 / 1151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
