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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 2,049.5 | 2,054.5 | 2,033.5 | 2,049 | +27 | +1.3% | 105,250 |
| 2022/06/22 | 2,048.5 | 2,049 | 2,021 | 2,022 | -8 | -0.4% | 68,580 |
| 2022/06/21 | 2,058 | 2,058 | 2,021 | 2,030 | +18 | +0.9% | 50,870 |
| 2022/06/20 | 2,022 | 2,022 | 1,995 | 2,012 | +18 | +0.9% | 72,360 |
| 2022/06/17 | 2,006 | 2,033 | 1,981 | 1,994 | -57.5 | -2.8% | 124,000 |
| 2022/06/16 | 2,078 | 2,087.5 | 2,051 | 2,051.5 | +32 | +1.6% | 63,580 |
| 2022/06/15 | 2,028 | 2,028 | 2,012 | 2,019.5 | -19.5 | -1% | 45,790 |
| 2022/06/14 | 2,058.5 | 2,058.5 | 2,012 | 2,039 | -21 | -1% | 472,460 |
| 2022/06/13 | 2,070.5 | 2,071.5 | 2,056 | 2,060 | -136.5 | -6.2% | 382,410 |
| 2022/06/10 | 2,192 | 2,197.5 | 2,186 | 2,196.5 | -45.5 | -2% | 65,810 |
| 2022/06/09 | 2,250.5 | 2,252.5 | 2,242 | 2,242 | -16 | -0.7% | 223,770 |
| 2022/06/08 | 2,259.5 | 2,267 | 2,256 | 2,258 | +34 | +1.5% | 68,690 |
| 2022/06/07 | 2,249.5 | 2,249.5 | 2,224 | 2,224 | -30 | -1.3% | 327,780 |
| 2022/06/06 | 2,238 | 2,257 | 2,237 | 2,254 | -47 | -2% | 40,090 |
| 2022/06/03 | 2,302.5 | 2,305.5 | 2,298.5 | 2,301 | +62.5 | +2.8% | 182,990 |
| 2022/06/02 | 2,230.5 | 2,244.5 | 2,229.5 | 2,238.5 | -15.5 | -0.7% | 72,400 |
| 2022/06/01 | 2,265.5 | 2,269.5 | 2,252 | 2,254 | -19.5 | -0.9% | 34,010 |
| 2022/05/31 | 2,287 | 2,287.5 | 2,262.5 | 2,273.5 | -24.5 | -1.1% | 547,160 |
| 2022/05/30 | 2,271 | 2,298 | 2,270 | 2,298 | +107.5 | +4.9% | 198,720 |
| 2022/05/27 | 2,196.5 | 2,196.5 | 2,184 | 2,190.5 | +71 | +3.3% | 155,070 |
| 2022/05/26 | 2,125 | 2,142.5 | 2,119.5 | 2,119.5 | -0.5 | ±0% | 409,410 |
| 2022/05/25 | 2,119 | 2,125 | 2,107.5 | 2,120 | +10 | +0.5% | 264,000 |
| 2022/05/24 | 2,125 | 2,125 | 2,109 | 2,110 | -32 | -1.5% | 189,650 |
| 2022/05/23 | 2,140 | 2,147.5 | 2,132 | 2,142 | -4 | -0.2% | 313,040 |
| 2022/05/20 | 2,132.5 | 2,147 | 2,132.5 | 2,146 | +22.5 | +1.1% | 38,730 |
| 2022/05/19 | 2,114.5 | 2,134 | 2,112 | 2,123.5 | -111.5 | -5% | 324,780 |
| 2022/05/18 | 2,240.5 | 2,244 | 2,226 | 2,235 | +33.5 | +1.5% | 130,840 |
| 2022/05/17 | 2,189.5 | 2,203 | 2,187 | 2,201.5 | +0.5 | ±0% | 188,420 |
| 2022/05/16 | 2,225 | 2,225 | 2,189 | 2,201 | +37.5 | +1.7% | 491,580 |
| 2022/05/13 | 2,146.5 | 2,167 | 2,143 | 2,163.5 | +38.5 | +1.8% | 225,130 |
| 2022/05/12 | 2,138 | 2,152 | 2,125 | 2,125 | -93.5 | -4.2% | 517,160 |
| 2022/05/11 | 2,214 | 2,223 | 2,200 | 2,218.5 | +16 | +0.7% | 285,140 |
| 2022/05/10 | 2,226.5 | 2,226.5 | 2,161 | 2,202.5 | -39.5 | -1.8% | 173,150 |
| 2022/05/09 | 2,246 | 2,249.5 | 2,233 | 2,242 | -50.5 | -2.2% | 342,960 |
| 2022/05/06 | 2,303 | 2,303 | 2,282 | 2,292.5 | -14 | -0.6% | 375,000 |
| 2022/05/02 | 2,310.5 | 2,315 | 2,293.5 | 2,306.5 | -54 | -2.3% | 573,930 |
| 2022/04/28 | 2,360 | 2,362 | 2,350 | 2,360.5 | +23 | +1% | 754,130 |
| 2022/04/27 | 2,327 | 2,339 | 2,318.5 | 2,337.5 | -91.5 | -3.8% | 875,080 |
| 2022/04/26 | 2,421 | 2,433.5 | 2,421 | 2,429 | +57 | +2.4% | 555,780 |
| 2022/04/25 | 2,386 | 2,386 | 2,369 | 2,372 | -86 | -3.5% | 575,590 |
| 2022/04/22 | 2,453.5 | 2,463.5 | 2,442.5 | 2,458 | -73.5 | -2.9% | 435,890 |
| 2022/04/21 | 2,528.5 | 2,536.5 | 2,527.5 | 2,531.5 | +1 | ±0% | 129,380 |
| 2022/04/20 | 2,526 | 2,535 | 2,520 | 2,530.5 | +24 | +1% | 283,910 |
| 2022/04/19 | 2,519 | 2,519 | 2,503 | 2,506.5 | +29.5 | +1.2% | 276,170 |
| 2022/04/18 | 2,468 | 2,478.5 | 2,466.5 | 2,477 | -134.5 | -5.2% | 32,600 |
| 2022/04/15 | 2,485.5 | 2,611.5 | 2,485.5 | 2,611.5 | +45 | +1.8% | 87,050 |
| 2022/04/14 | 2,555.5 | 2,569 | 2,555.5 | 2,566.5 | +32 | +1.3% | 787,870 |
| 2022/04/13 | 2,513 | 2,534.5 | 2,513 | 2,534.5 | +26.5 | +1.1% | 235,100 |
| 2022/04/12 | 2,611.5 | 2,611.5 | 2,500 | 2,508 | -53.5 | -2.1% | 292,290 |
| 2022/04/11 | 2,576 | 2,576 | 2,555 | 2,561.5 | -60.5 | -2.3% | 110,050 |
701～
750
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
