2,961
-4 (-0.13%)
株価:2024/05/20 15:00
20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 |
---|---|---|---|---|---|---|---|
2023/12/18 | 2,712 | 2,717.5 | 2,711.5 | 2,717 | +12.5 | +0.5% | 202,900 |
2023/12/15 | 2,700 | 2,704.5 | 2,699.5 | 2,704.5 | -15.5 | -0.6% | 246,530 |
2023/12/14 | 2,710.5 | 2,721 | 2,710.5 | 2,720 | +42 | +1.6% | 169,050 |
2023/12/13 | 2,680 | 2,680 | 2,677 | 2,678 | +20 | +0.8% | 170,240 |
2023/12/12 | 2,654 | 2,658.5 | 2,654 | 2,658 | +32 | +1.2% | 93,230 |
2023/12/11 | 2,632 | 2,632.5 | 2,623.5 | 2,626 | +7.5 | +0.3% | 286,210 |
2023/12/08 | 2,619 | 2,620 | 2,616 | 2,618.5 | +35 | +1.4% | 456,020 |
2023/12/07 | 2,587.5 | 2,588.5 | 2,583 | 2,583.5 | -29 | -1.1% | 435,050 |
2023/12/06 | 2,604.5 | 2,613.5 | 2,604 | 2,612.5 | +25 | +1% | 65,590 |
2023/12/05 | 2,591.5 | 2,592 | 2,587 | 2,587.5 | -23.5 | -0.9% | 57,240 |
2023/12/04 | 2,614 | 2,615 | 2,611 | 2,611 | -2 | -0.1% | 408,000 |
2023/12/01 | 2,611 | 2,613 | 2,608.5 | 2,613 | -12.5 | -0.5% | 134,080 |
2023/11/30 | 2,624 | 2,626.5 | 2,622 | 2,625.5 | -1 | ±0% | 41,610 |
2023/11/29 | 2,623 | 2,628 | 2,622.5 | 2,626.5 | +10 | +0.4% | 162,610 |
2023/11/28 | 2,618.5 | 2,619 | 2,614.5 | 2,616.5 | +8 | +0.3% | 134,720 |
2023/11/27 | 2,617 | 2,618 | 2,608.5 | 2,608.5 | -20 | -0.8% | 163,570 |
2023/11/24 | 2,630.5 | 2,631 | 2,628.5 | 2,628.5 | +16.5 | +0.6% | 61,240 |
2023/11/22 | 2,610 | 2,614.5 | 2,610 | 2,612 | -23 | -0.9% | 55,070 |
2023/11/21 | 2,634.5 | 2,636 | 2,632.5 | 2,635 | +43 | +1.7% | 170,620 |
2023/11/20 | 2,598.5 | 2,599 | 2,592 | 2,592 | -10.5 | -0.4% | 210,870 |
2023/11/17 | 2,602.5 | 2,604.5 | 2,601 | 2,602.5 | +2 | +0.1% | 89,990 |
2023/11/16 | 2,600.5 | 2,603 | 2,594.5 | 2,600.5 | -9.5 | -0.4% | 85,630 |
2023/11/15 | 2,605.5 | 2,611.5 | 2,604 | 2,610 | +57 | +2.2% | 120,710 |
2023/11/14 | 2,550.5 | 2,554 | 2,549.5 | 2,553 | +5 | +0.2% | 235,150 |
2023/11/13 | 2,551.5 | 2,551.5 | 2,542.5 | 2,548 | +48.5 | +1.9% | 303,390 |
2023/11/10 | 2,497 | 2,500 | 2,493 | 2,499.5 | -20.5 | -0.8% | 211,920 |
2023/11/09 | 2,517 | 2,522 | 2,517 | 2,520 | +5.5 | +0.2% | 80,300 |
2023/11/08 | 2,518 | 2,519 | 2,514.5 | 2,514.5 | +22.5 | +0.9% | 132,550 |
2023/11/07 | 2,492.5 | 2,494 | 2,490.5 | 2,492 | +3.5 | +0.1% | 213,950 |
2023/11/06 | 2,487.5 | 2,489.5 | 2,485 | 2,488.5 | +62.5 | +2.6% | 264,640 |
2023/11/02 | 2,425 | 2,429 | 2,423 | 2,426 | +54.5 | +2.3% | 537,630 |
2023/11/01 | 2,371 | 2,374.5 | 2,369 | 2,371.5 | +11.5 | +0.5% | 116,900 |
2023/10/31 | 2,362 | 2,362 | 2,349.5 | 2,360 | +8 | +0.3% | 196,880 |
2023/10/30 | 2,351 | 2,353 | 2,349.5 | 2,352 | +1.5 | +0.1% | 60,290 |
2023/10/27 | 2,348.5 | 2,350.5 | 2,341 | 2,350.5 | +2.5 | +0.1% | 218,350 |
2023/10/26 | 2,354.5 | 2,359 | 2,346 | 2,348 | -75 | -3.1% | 453,990 |
2023/10/25 | 2,430.5 | 2,430.5 | 2,421.5 | 2,423 | -8 | -0.3% | 45,140 |
2023/10/24 | 2,422 | 2,431 | 2,414.5 | 2,431 | +19.5 | +0.8% | 149,000 |
2023/10/23 | 2,413.5 | 2,414.5 | 2,409 | 2,411.5 | -22.5 | -0.9% | 91,420 |
2023/10/20 | 2,435 | 2,436.5 | 2,430.5 | 2,434 | -25 | -1% | 85,740 |
2023/10/19 | 2,467 | 2,470 | 2,459 | 2,459 | -38 | -1.5% | 11,890 |
2023/10/18 | 2,495.5 | 2,497 | 2,491 | 2,497 | -9.5 | -0.4% | 116,900 |
2023/10/17 | 2,508 | 2,508 | 2,503 | 2,506.5 | +19.5 | +0.8% | 80,640 |
2023/10/16 | 2,488 | 2,491.5 | 2,484 | 2,487 | -26.5 | -1.1% | 174,570 |
2023/10/13 | 2,514 | 2,516 | 2,512 | 2,513.5 | -17.5 | -0.7% | 29,360 |
2023/10/12 | 2,529 | 2,531 | 2,528 | 2,531 | +22.5 | +0.9% | 54,000 |
2023/10/11 | 2,507.5 | 2,509.5 | 2,506 | 2,508.5 | +13 | +0.5% | 146,970 |
2023/10/10 | 2,491.5 | 2,498 | 2,490.5 | 2,495.5 | +61 | +2.5% | 592,440 |
2023/10/06 | 2,436.5 | 2,439 | 2,434.5 | 2,434.5 | -13.5 | -0.6% | 91,710 |
2023/10/05 | 2,446.5 | 2,451 | 2,442.5 | 2,448 | +45 | +1.9% | 181,310 |
101~
150
件表示中 / 894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