26,020
+25 (+0.10%)
株価：2024/05/09 15:00
20分ディレイ
ｉＦｒｅｅＥＴＦ ＮＡＳＤＡＱ１００（為替ヘッジなし）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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 25,990 | 26,030 | 25,965 | 26,020 | +25 | +0.1% | 217 |
| 2024/05/08 | 25,755 | 26,000 | 25,755 | 25,995 | +120 | +0.5% | 502 |
| 2024/05/07 | 25,645 | 25,890 | 25,645 | 25,875 | +730 | +2.9% | 5,605 |
| 2024/05/02 | 25,125 | 25,205 | 25,110 | 25,145 | -290 | -1.1% | 484 |
| 2024/05/01 | 25,390 | 25,445 | 25,385 | 25,435 | -380 | -1.5% | 11,442 |
| 2024/04/30 | 25,750 | 25,895 | 25,730 | 25,815 | +305 | +1.2% | 2,462 |
| 2024/04/26 | 25,400 | 25,510 | 25,375 | 25,510 | +580 | +2.3% | 1,320 |
| 2024/04/25 | 24,915 | 24,975 | 24,905 | 24,930 | -320 | -1.3% | 833 |
| 2024/04/24 | 25,165 | 25,250 | 25,155 | 25,250 | -180 | -0.7% | 521 |
| 2024/04/23 | 24,630 | 25,430 | 24,585 | 25,430 | +810 | +3.3% | 1,801 |
| 2024/04/22 | 24,515 | 24,620 | 24,440 | 24,620 | -5 | ±0% | 1,988 |
| 2024/04/19 | 25,040 | 25,040 | 24,270 | 24,625 | -505 | -2% | 7,899 |
| 2024/04/18 | 25,050 | 25,130 | 25,035 | 25,130 | -215 | -0.8% | 4,652 |
| 2024/04/17 | 25,450 | 25,450 | 25,345 | 25,345 | +40 | +0.2% | 2,480 |
| 2024/04/16 | 25,640 | 25,640 | 25,225 | 25,305 | -465 | -1.8% | 863 |
| 2024/04/15 | 25,645 | 25,770 | 25,590 | 25,770 | -210 | -0.8% | 3,003 |
| 2024/04/12 | 25,965 | 25,980 | 25,940 | 25,980 | +445 | +1.7% | 695 |
| 2024/04/11 | 25,455 | 25,535 | 25,435 | 25,535 | -30 | -0.1% | 485 |
| 2024/04/10 | 25,550 | 25,565 | 25,535 | 25,565 | +80 | +0.3% | 871 |
| 2024/04/09 | 25,450 | 25,490 | 25,445 | 25,485 | +25 | +0.1% | 270 |
| 2024/04/08 | 25,465 | 25,485 | 25,425 | 25,460 | +370 | +1.5% | 2,911 |
| 2024/04/05 | 25,075 | 25,100 | 24,985 | 25,090 | -530 | -2.1% | 1,411 |
| 2024/04/04 | 25,600 | 25,645 | 25,595 | 25,620 | +240 | +0.9% | 543 |
| 2024/04/03 | 25,435 | 25,435 | 25,370 | 25,380 | -275 | -1.1% | 506 |
| 2024/04/02 | 25,630 | 25,675 | 25,610 | 25,655 | -70 | -0.3% | 535 |
| 2024/04/01 | 25,830 | 25,830 | 25,705 | 25,725 | +145 | +0.6% | 850 |
| 2024/03/29 | 26,130 | 26,640 | 25,550 | 25,580 | -60 | -0.2% | 978 |
| 2024/03/28 | 25,590 | 25,790 | 25,585 | 25,640 | -75 | -0.3% | 799 |
| 2024/03/27 | 25,635 | 25,715 | 25,625 | 25,715 | +35 | +0.1% | 1,498 |
| 2024/03/26 | 25,660 | 25,680 | 25,645 | 25,680 | +25 | +0.1% | 3,364 |
| 2024/03/25 | 25,710 | 25,725 | 25,655 | 25,655 | -60 | -0.2% | 1,767 |
| 2024/03/22 | 25,765 | 25,775 | 25,685 | 25,715 | +30 | +0.1% | 1,717 |
| 2024/03/21 | 25,580 | 25,685 | 25,520 | 25,685 | +685 | +2.7% | 17,103 |
| 2024/03/19 | 24,775 | 25,000 | 24,750 | 25,000 | +245 | +1% | 5,200 |
| 2024/03/18 | 24,610 | 24,755 | 24,610 | 24,755 | +70 | +0.3% | 4,466 |
| 2024/03/15 | 24,705 | 24,765 | 24,680 | 24,685 | -150 | -0.6% | 4,202 |
| 2024/03/14 | 24,755 | 24,835 | 24,735 | 24,835 | -80 | -0.3% | 81 |
| 2024/03/13 | 24,905 | 24,915 | 24,805 | 24,915 | +215 | +0.9% | 5,005 |
| 2024/03/12 | 24,500 | 24,700 | 24,470 | 24,700 | +210 | +0.9% | 16,838 |
| 2024/03/11 | 24,490 | 24,495 | 24,420 | 24,490 | -520 | -2.1% | 19,097 |
| 2024/03/08 | 24,975 | 25,030 | 24,920 | 25,010 | +275 | +1.1% | 32,810 |
| 2024/03/07 | 24,885 | 24,885 | 24,675 | 24,735 | -280 | -1.1% | 858 |
| 2024/03/06 | 25,005 | 25,020 | 24,970 | 25,015 | -370 | -1.5% | 7,625 |
| 2024/03/05 | 25,425 | 25,430 | 25,370 | 25,385 | -165 | -0.6% | 3,860 |
| 2024/03/04 | 25,500 | 25,550 | 25,460 | 25,550 | +270 | +1.1% | 1,799 |
| 2024/03/01 | 25,115 | 25,280 | 25,115 | 25,280 | +375 | +1.5% | 782 |
| 2024/02/29 | 24,950 | 24,970 | 24,850 | 24,905 | -195 | -0.8% | 393 |
| 2024/02/28 | 25,095 | 25,115 | 25,070 | 25,100 | +110 | +0.4% | 1,203 |
| 2024/02/27 | 25,040 | 25,045 | 24,985 | 24,990 | -5 | ±0% | 1,625 |
| 2024/02/26 | 25,060 | 25,060 | 24,950 | 24,995 | +250 | +1% | 10,597 |
1～
50
件表示中 / 554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
