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 |
---|---|---|---|---|---|---|---|
2023/10/04 | 2,414.5 | 2,415.5 | 2,401 | 2,403 | -50 | -2% | 304,580 |
2023/10/03 | 2,459 | 2,459 | 2,450.5 | 2,453 | +2.5 | +0.1% | 57,240 |
2023/10/02 | 2,454 | 2,459 | 2,450.5 | 2,450.5 | +7.5 | +0.3% | 147,900 |
2023/09/29 | 2,439.5 | 2,444.5 | 2,433 | 2,443 | +20 | +0.8% | 52,970 |
2023/09/28 | 2,424.5 | 2,426.5 | 2,414 | 2,423 | +2.5 | +0.1% | 134,900 |
2023/09/27 | 2,417.5 | 2,421.5 | 2,415 | 2,420.5 | -18 | -0.7% | 36,970 |
2023/09/26 | 2,451 | 2,451 | 2,437.5 | 2,438.5 | -9 | -0.4% | 61,870 |
2023/09/25 | 2,445.5 | 2,450 | 2,440 | 2,447.5 | ±0 | ±0% | 43,940 |
2023/09/22 | 2,438 | 2,448.5 | 2,436 | 2,447.5 | -29 | -1.2% | 53,350 |
2023/09/21 | 2,480.5 | 2,485 | 2,476.5 | 2,476.5 | -43.5 | -1.7% | 100,980 |
2023/09/20 | 2,526.5 | 2,527 | 2,520 | 2,520 | -8.5 | -0.3% | 18,360 |
2023/09/19 | 2,533 | 2,535.5 | 2,527.5 | 2,528.5 | -53 | -2.1% | 70,370 |
2023/09/15 | 2,575 | 2,582 | 2,574.5 | 2,581.5 | +14 | +0.5% | 171,030 |
2023/09/14 | 2,558 | 2,568 | 2,558 | 2,567.5 | +25 | +1% | 135,220 |
2023/09/13 | 2,546.5 | 2,547.5 | 2,541.5 | 2,542.5 | -30 | -1.2% | 21,610 |
2023/09/12 | 2,571.5 | 2,573 | 2,568.5 | 2,572.5 | +16.5 | +0.6% | 16,670 |
2023/09/11 | 2,549 | 2,556 | 2,545 | 2,556 | +7 | +0.3% | 24,570 |
2023/09/08 | 2,541.5 | 2,549 | 2,537.5 | 2,549 | -4 | -0.2% | 102,330 |
2023/09/07 | 2,560.5 | 2,561.5 | 2,551.5 | 2,553 | -28 | -1.1% | 41,260 |
2023/09/06 | 2,580.5 | 2,583.5 | 2,577.5 | 2,581 | +2 | +0.1% | 38,530 |
2023/09/05 | 2,582.5 | 2,583.5 | 2,577 | 2,579 | -7 | -0.3% | 36,060 |
2023/09/04 | 2,582.5 | 2,587 | 2,580.5 | 2,586 | +0.5 | ±0% | 19,520 |
2023/09/01 | 2,585 | 2,589 | 2,584.5 | 2,585.5 | +4 | +0.2% | 97,550 |
2023/08/31 | 2,580.5 | 2,584.5 | 2,578 | 2,581.5 | +16 | +0.6% | 62,350 |
2023/08/30 | 2,567.5 | 2,573 | 2,565.5 | 2,565.5 | +50 | +2% | 57,070 |
2023/08/29 | 2,509.5 | 2,516 | 2,507.5 | 2,515.5 | +20.5 | +0.8% | 61,300 |
2023/08/28 | 2,496 | 2,496 | 2,490 | 2,495 | +23.5 | +1% | 37,690 |
2023/08/25 | 2,470.5 | 2,472 | 2,464.5 | 2,471.5 | -92.5 | -3.6% | 76,540 |
2023/08/24 | 2,552 | 2,564 | 2,550 | 2,564 | +65.5 | +2.6% | 49,920 |
2023/08/23 | 2,487.5 | 2,500 | 2,487.5 | 2,498.5 | +9 | +0.4% | 58,260 |
2023/08/22 | 2,486 | 2,491 | 2,484 | 2,489.5 | +39.5 | +1.6% | 13,700 |
2023/08/21 | 2,457.5 | 2,459 | 2,449 | 2,450 | -4.5 | -0.2% | 62,170 |
2023/08/18 | 2,452 | 2,458.5 | 2,450.5 | 2,454.5 | -26.5 | -1.1% | 38,470 |
2023/08/17 | 2,482.5 | 2,486 | 2,475.5 | 2,481 | -34 | -1.4% | 25,540 |
2023/08/16 | 2,514.5 | 2,517 | 2,508.5 | 2,515 | -33 | -1.3% | 57,920 |
2023/08/15 | 2,545 | 2,550 | 2,544 | 2,548 | +37 | +1.5% | 16,950 |
2023/08/14 | 2,518 | 2,521 | 2,500 | 2,511 | -27 | -1.1% | 101,170 |
2023/08/10 | 2,533 | 2,538.5 | 2,532.5 | 2,538 | -25.5 | -1% | 113,000 |
2023/08/09 | 2,556.5 | 2,563.5 | 2,556 | 2,563.5 | -3 | -0.1% | 197,830 |
2023/08/08 | 2,577.5 | 2,578.5 | 2,565 | 2,566.5 | -4 | -0.2% | 62,230 |
2023/08/07 | 2,563 | 2,572 | 2,563 | 2,570.5 | -20.5 | -0.8% | 17,950 |
2023/08/04 | 2,577.5 | 2,591.5 | 2,576 | 2,591 | +16 | +0.6% | 77,440 |
2023/08/03 | 2,580 | 2,582 | 2,571 | 2,575 | -40 | -1.5% | 122,980 |
2023/08/02 | 2,622 | 2,628 | 2,614.5 | 2,615 | -28.5 | -1.1% | 95,000 |
2023/08/01 | 2,639 | 2,644 | 2,639 | 2,643.5 | +9 | +0.3% | 156,740 |
2023/07/31 | 2,643.5 | 2,644 | 2,629.5 | 2,634.5 | +27 | +1% | 214,840 |
2023/07/28 | 2,595 | 2,608 | 2,589 | 2,607.5 | -12 | -0.5% | 59,430 |
2023/07/27 | 2,608 | 2,619.5 | 2,605 | 2,619.5 | +11 | +0.4% | 58,830 |
2023/07/26 | 2,603 | 2,608.5 | 2,602.5 | 2,608.5 | +16.5 | +0.6% | 79,180 |
2023/07/25 | 2,593 | 2,593 | 2,589.5 | 2,592 | +3 | +0.1% | 27,390 |
151~
200
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