1,181
-7 (-0.59%)
株価：2025/05/02 15:30
15分ディレイ
ｉＦｒｅｅＥＴＦ 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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 8,780 | 8,784 | 8,769 | 8,781 | ±0 | ±0% | 15,762 |
| 2023/04/14 | 8,779 | 8,796 | 8,777 | 8,781 | +149 | +1.7% | 20,139 |
| 2023/04/13 | 8,611 | 8,640 | 8,608 | 8,632 | -72 | -0.8% | 4,057 |
| 2023/04/12 | 8,712 | 8,713 | 8,697 | 8,704 | -55 | -0.6% | 2,034 |
| 2023/04/11 | 8,770 | 8,774 | 8,751 | 8,759 | +19 | +0.2% | 7,278 |
| 2023/04/10 | 8,761 | 8,763 | 8,738 | 8,740 | -23 | -0.3% | 17,326 |
| 2023/04/07 | 8,765 | 8,767 | 8,759 | 8,763 | +84 | +1% | 4,496 |
| 2023/04/06 | 8,700 | 8,700 | 8,670 | 8,679 | -123 | -1.4% | 11,130 |
| 2023/04/05 | 8,816 | 8,821 | 8,798 | 8,802 | -13 | -0.1% | 26,350 |
| 2023/04/04 | 8,816 | 8,824 | 8,808 | 8,815 | +8 | +0.1% | 19,871 |
| 2023/04/03 | 8,820 | 8,820 | 8,790 | 8,807 | +77 | +0.9% | 54,995 |
| 2023/03/31 | 8,724 | 8,750 | 8,723 | 8,730 | +81 | +0.9% | 24,276 |
| 2023/03/30 | 8,620 | 8,649 | 8,616 | 8,649 | +113 | +1.3% | 9,263 |
| 2023/03/29 | 8,500 | 8,536 | 8,497 | 8,536 | +11 | +0.1% | 21,299 |
| 2023/03/28 | 8,542 | 8,542 | 8,521 | 8,525 | -105 | -1.2% | 17,035 |
| 2023/03/27 | 8,619 | 8,637 | 8,598 | 8,630 | +66 | +0.8% | 78,468 |
| 2023/03/24 | 8,568 | 8,579 | 8,543 | 8,564 | +49 | +0.6% | 20,394 |
| 2023/03/23 | 8,472 | 8,521 | 8,466 | 8,515 | -65 | -0.8% | 65,610 |
| 2023/03/22 | 8,575 | 8,583 | 8,566 | 8,580 | +144 | +1.7% | 19,278 |
| 2023/03/20 | 8,475 | 8,485 | 8,433 | 8,436 | -59 | -0.7% | 14,484 |
| 2023/03/17 | 8,482 | 8,496 | 8,468 | 8,495 | +198 | +2.4% | 15,693 |
| 2023/03/16 | 8,276 | 8,316 | 8,276 | 8,297 | +73 | +0.9% | 30,983 |
| 2023/03/15 | 8,225 | 8,245 | 8,215 | 8,224 | +149 | +1.8% | 35,121 |
| 2023/03/14 | 8,062 | 8,101 | 8,054 | 8,075 | -67 | -0.8% | 54,801 |
| 2023/03/13 | 8,087 | 8,142 | 8,062 | 8,142 | +77 | +1% | 80,603 |
| 2023/03/10 | 8,087 | 8,089 | 8,048 | 8,065 | -172 | -2.1% | 24,492 |
| 2023/03/09 | 8,254 | 8,254 | 8,220 | 8,237 | +22 | +0.3% | 7,786 |
| 2023/03/08 | 8,228 | 8,234 | 8,207 | 8,215 | -133 | -1.6% | 7,235 |
| 2023/03/07 | 8,331 | 8,361 | 8,329 | 8,348 | +6 | +0.1% | 5,110 |
| 2023/03/06 | 8,313 | 8,361 | 8,307 | 8,342 | +201 | +2.5% | 10,808 |
| 2023/03/03 | 8,136 | 8,146 | 8,125 | 8,141 | +106 | +1.3% | 9,550 |
| 2023/03/02 | 8,093 | 8,105 | 8,020 | 8,035 | -121 | -1.5% | 26,069 |
| 2023/03/01 | 8,123 | 8,162 | 8,104 | 8,156 | -12 | -0.1% | 35,555 |
| 2023/02/28 | 8,177 | 8,198 | 8,168 | 8,168 | +50 | +0.6% | 49,097 |
| 2023/02/27 | 8,129 | 8,141 | 8,115 | 8,118 | -117 | -1.4% | 31,325 |
| 2023/02/24 | 8,231 | 8,256 | 8,230 | 8,235 | +42 | +0.5% | 4,101 |
| 2023/02/22 | 8,190 | 8,207 | 8,186 | 8,193 | -158 | -1.9% | 8,176 |
| 2023/02/21 | 8,371 | 8,372 | 8,346 | 8,351 | -37 | -0.4% | 2,310 |
| 2023/02/20 | 8,362 | 8,392 | 8,356 | 8,388 | -4 | ±0% | 9,840 |
| 2023/02/17 | 8,410 | 8,424 | 8,387 | 8,392 | -256 | -3% | 30,355 |
| 2023/02/16 | 8,632 | 8,656 | 8,629 | 8,648 | +156 | +1.8% | 15,322 |
| 2023/02/15 | 8,529 | 8,529 | 8,486 | 8,492 | +31 | +0.4% | 3,047 |
| 2023/02/14 | 8,473 | 8,478 | 8,457 | 8,461 | +141 | +1.7% | 11,989 |
| 2023/02/13 | 8,317 | 8,323 | 8,290 | 8,320 | -66 | -0.8% | 26,883 |
| 2023/02/10 | 8,408 | 8,410 | 8,373 | 8,386 | -129 | -1.5% | 22,607 |
| 2023/02/09 | 8,495 | 8,527 | 8,494 | 8,515 | -144 | -1.7% | 40,191 |
| 2023/02/08 | 8,622 | 8,659 | 8,615 | 8,659 | +181 | +2.1% | 43,185 |
| 2023/02/07 | 8,479 | 8,501 | 8,475 | 8,478 | -23 | -0.3% | 23,920 |
| 2023/02/06 | 8,512 | 8,520 | 8,484 | 8,501 | -49 | -0.6% | 175,456 |
| 2023/02/03 | 8,550 | 8,562 | 8,528 | 8,550 | +85 | +1% | 33,634 |
501～
550
件表示中 / 795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
