1,371
-12 (-0.87%)
株価：2025/08/06 15:24
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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 8,932 | 8,947 | 8,932 | 8,938 | +113 | +1.3% | 25,522 |
| 2023/05/10 | 8,831 | 8,839 | 8,823 | 8,825 | -53 | -0.6% | 1,764 |
| 2023/05/09 | 8,875 | 8,883 | 8,871 | 8,878 | +14 | +0.2% | 1,513 |
| 2023/05/08 | 8,863 | 8,871 | 8,857 | 8,864 | +10 | +0.1% | 5,829 |
| 2023/05/02 | 8,841 | 8,858 | 8,830 | 8,854 | -24 | -0.3% | 17,167 |
| 2023/05/01 | 8,858 | 8,884 | 8,853 | 8,878 | +75 | +0.9% | 60,063 |
| 2023/04/28 | 8,787 | 8,803 | 8,783 | 8,803 | +166 | +1.9% | 17,729 |
| 2023/04/27 | 8,625 | 8,638 | 8,614 | 8,637 | -3 | ±0% | 2,066 |
| 2023/04/26 | 8,622 | 8,646 | 8,617 | 8,640 | -24 | -0.3% | 24,869 |
| 2023/04/25 | 8,683 | 8,688 | 8,650 | 8,664 | -4 | ±0% | 1,596 |
| 2023/04/24 | 8,699 | 8,699 | 8,668 | 8,668 | -42 | -0.5% | 16,662 |
| 2023/04/21 | 8,707 | 8,723 | 8,706 | 8,710 | -19 | -0.2% | 4,403 |
| 2023/04/20 | 8,739 | 8,754 | 8,728 | 8,729 | -29 | -0.3% | 14,790 |
| 2023/04/19 | 8,771 | 8,773 | 8,758 | 8,758 | -16 | -0.2% | 1,557 |
| 2023/04/18 | 8,772 | 8,774 | 8,760 | 8,774 | -7 | -0.1% | 30,064 |
| 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 |
551～
600
件表示中 / 860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
