2,191
+4 (+0.18%)
株価：2026/02/17 09:05
15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 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 1,088.4 | 1,093.4 | 1,085.3 | 1,091.9 | +27.5 | +2.6% | 21,328 |
| 2022/03/28 | 1,059.4 | 1,064.7 | 1,057.2 | 1,064.4 | +6.6 | +0.6% | 445,248 |
| 2022/03/25 | 1,061.3 | 1,061.3 | 1,052.5 | 1,057.8 | +18.8 | +1.8% | 47,360 |
| 2022/03/24 | 1,030.9 | 1,039.7 | 1,029.4 | 1,039.1 | -5.6 | -0.5% | 10,688 |
| 2022/03/23 | 1,045.9 | 1,046.3 | 1,041.3 | 1,044.7 | +29.4 | +2.9% | 34,368 |
| 2022/03/22 | 1,010.3 | 1,015.3 | 1,008.8 | 1,015.3 | +37.2 | +3.8% | 12,224 |
| 2022/03/18 | 978.1 | 980 | 975.6 | 978.1 | +1.9 | +0.2% | 12,528 |
| 2022/03/17 | 977.5 | 979.1 | 971.9 | 976.3 | +33.1 | +3.5% | 57,376 |
| 2022/03/16 | 937.2 | 945.3 | 934.7 | 943.1 | +32.2 | +3.5% | 20,832 |
| 2022/03/15 | 911.9 | 913.8 | 909.4 | 910.9 | -12.5 | -1.4% | 36,080 |
| 2022/03/14 | 925 | 925.3 | 922.2 | 923.4 | -7.5 | -0.8% | 8,432 |
| 2022/03/11 | 928.8 | 930.9 | 921.9 | 930.9 | -3.8 | -0.4% | 1,888 |
| 2022/03/10 | 937.5 | 939.4 | 934.4 | 934.7 | +29.1 | +3.2% | 59,456 |
| 2022/03/09 | 902.8 | 909.1 | 902.8 | 905.6 | +8.4 | +0.9% | 6,608 |
| 2022/03/08 | 901.3 | 907.5 | 896.9 | 897.2 | -22.8 | -2.5% | 9,504 |
| 2022/03/07 | 917.8 | 923.8 | 916.3 | 920 | -24.1 | -2.5% | 56,240 |
| 2022/03/04 | 957.2 | 957.2 | 934.4 | 944.1 | -25.9 | -2.7% | 80,608 |
| 2022/03/03 | 965.3 | 970 | 965 | 970 | +16.9 | +1.8% | 12,592 |
| 2022/03/02 | 949.1 | 954.4 | 948.4 | 953.1 | -9.4 | -1% | 79,120 |
| 2022/03/01 | 965.9 | 965.9 | 961.6 | 962.5 | +20.6 | +2.2% | 25,776 |
| 2022/02/28 | 942.8 | 947.5 | 935.6 | 941.9 | +2.2 | +0.2% | 82,880 |
| 2022/02/25 | 944.1 | 948.1 | 936.9 | 939.7 | +52.5 | +5.9% | 28,656 |
| 2022/02/24 | 913.4 | 913.4 | 885 | 887.2 | -37.8 | -4.1% | 156,304 |
| 2022/02/22 | 922.5 | 927.2 | 919.7 | 925 | -25.3 | -2.7% | 5,856 |
| 2022/02/21 | 936.6 | 952.8 | 935.9 | 950.3 | -16.3 | -1.7% | 229,616 |
| 2022/02/18 | 958.1 | 968.8 | 955.6 | 966.6 | -17.5 | -1.8% | 15,056 |
| 2022/02/17 | 989.7 | 991.6 | 981.9 | 984.1 | -8.4 | -0.9% | 4,912 |
| 2022/02/16 | 991.3 | 992.5 | 990.3 | 992.5 | +26.3 | +2.7% | 19,024 |
| 2022/02/15 | 972.5 | 972.5 | 964.7 | 966.3 | -1.9 | -0.2% | 15,248 |
| 2022/02/14 | 969.4 | 970.6 | 965 | 968.1 | -51.3 | -5% | 9,776 |
| 2022/02/10 | 1,022.8 | 1,023.8 | 1,018.1 | 1,019.4 | +14.1 | +1.4% | 41,152 |
| 2022/02/09 | 1,005 | 1,006.9 | 1,002.2 | 1,005.3 | +16.9 | +1.7% | 11,920 |
| 2022/02/08 | 989.7 | 991.3 | 988.1 | 988.4 | -5.9 | -0.6% | 26,352 |
| 2022/02/07 | 997.5 | 997.5 | 991.9 | 994.4 | -6.3 | -0.6% | 4,320 |
| 2022/02/04 | 999.1 | 1,000.9 | 993.8 | 1,000.6 | +3.8 | +0.4% | 70,608 |
| 2022/02/03 | 994.7 | 997.5 | 992.8 | 996.9 | -27.8 | -2.7% | 29,136 |
| 2022/02/02 | 1,022.2 | 1,024.7 | 1,020.9 | 1,024.7 | - | - | 28,912 |
951～
987
件表示中 / 987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
