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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 8,472 | 8,475 | 8,451 | 8,465 | +282 | +3.4% | 22,311 |
| 2023/02/01 | 8,182 | 8,194 | 8,170 | 8,183 | +120 | +1.5% | 68,590 |
| 2023/01/31 | 8,115 | 8,115 | 8,060 | 8,063 | -161 | -2% | 154,718 |
| 2023/01/30 | 8,246 | 8,258 | 8,219 | 8,224 | +87 | +1.1% | 13,854 |
| 2023/01/27 | 8,136 | 8,149 | 8,127 | 8,137 | +68 | +0.8% | 22,257 |
| 2023/01/26 | 8,046 | 8,069 | 8,030 | 8,069 | +79 | +1% | 70,485 |
| 2023/01/25 | 8,007 | 8,011 | 7,983 | 7,990 | -76 | -0.9% | 40,451 |
| 2023/01/24 | 8,061 | 8,072 | 8,054 | 8,066 | +173 | +2.2% | 79,616 |
| 2023/01/23 | 7,878 | 7,896 | 7,877 | 7,893 | +179 | +2.3% | 21,167 |
| 2023/01/20 | 7,699 | 7,717 | 7,697 | 7,714 | -38 | -0.5% | 18,445 |
| 2023/01/19 | 7,762 | 7,765 | 7,744 | 7,752 | -124 | -1.6% | 79,638 |
| 2023/01/18 | 7,834 | 7,882 | 7,833 | 7,876 | +72 | +0.9% | 111,097 |
| 2023/01/17 | 7,828 | 7,836 | 7,800 | 7,804 | -42 | -0.5% | 20,869 |
| 2023/01/16 | 7,832 | 7,863 | 7,832 | 7,846 | +73 | +0.9% | 30,893 |
| 2023/01/13 | 7,797 | 7,804 | 7,764 | 7,773 | +1 | ±0% | 78,175 |
| 2023/01/12 | 7,764 | 7,778 | 7,758 | 7,772 | +138 | +1.8% | 54,233 |
| 2023/01/11 | 7,637 | 7,646 | 7,627 | 7,634 | +80 | +1.1% | 76,887 |
| 2023/01/10 | 7,564 | 7,565 | 7,538 | 7,554 | +209 | +2.8% | 130,577 |
| 2023/01/06 | 7,336 | 7,369 | 7,336 | 7,345 | -91 | -1.2% | 55,290 |
| 2023/01/05 | 7,454 | 7,454 | 7,410 | 7,436 | -2 | ±0% | 22,084 |
| 2023/01/04 | 7,420 | 7,448 | 7,420 | 7,438 | -14 | -0.2% | 73,526 |
| 2022/12/30 | 7,462 | 7,466 | 7,447 | 7,452 | +139 | +1.9% | 30,261 |
| 2022/12/29 | 7,309 | 7,317 | 7,299 | 7,313 | -68 | -0.9% | 73,305 |
| 2022/12/28 | 7,386 | 7,400 | 7,369 | 7,381 | -169 | -2.2% | 63,762 |
| 2022/12/27 | 7,548 | 7,561 | 7,538 | 7,550 | +63 | +0.8% | 38,077 |
| 2022/12/26 | 7,486 | 7,534 | 7,477 | 7,487 | +2 | ±0% | 21,474 |
| 2022/12/23 | 7,482 | 7,495 | 7,457 | 7,485 | -207 | -2.7% | 40,624 |
| 2022/12/22 | 7,675 | 7,693 | 7,670 | 7,692 | +97 | +1.3% | 20,694 |
| 2022/12/21 | 7,594 | 7,615 | 7,582 | 7,595 | +104 | +1.4% | 50,633 |
| 2022/12/20 | 7,578 | 7,581 | 7,473 | 7,491 | -178 | -2.3% | 108,901 |
| 2022/12/19 | 7,668 | 7,692 | 7,665 | 7,669 | -74 | -1% | 32,757 |
| 2022/12/16 | 7,746 | 7,753 | 7,723 | 7,743 | -264 | -3.3% | 90,030 |
| 2022/12/15 | 8,015 | 8,031 | 7,996 | 8,007 | -83 | -1% | 22,954 |
| 2022/12/14 | 8,066 | 8,102 | 8,063 | 8,090 | +101 | +1.3% | 79,769 |
| 2022/12/13 | 7,982 | 7,990 | 7,960 | 7,989 | +109 | +1.4% | 8,633 |
| 2022/12/12 | 7,862 | 7,882 | 7,858 | 7,880 | -89 | -1.1% | 6,576 |
| 2022/12/09 | 7,936 | 7,969 | 7,925 | 7,969 | +129 | +1.6% | 26,370 |
| 2022/12/08 | 7,852 | 7,852 | 7,800 | 7,840 | -50 | -0.6% | 28,308 |
| 2022/12/07 | 7,891 | 7,904 | 7,886 | 7,890 | -151 | -1.9% | 9,190 |
| 2022/12/06 | 8,050 | 8,066 | 8,034 | 8,041 | -131 | -1.6% | 97,061 |
| 2022/12/05 | 8,174 | 8,176 | 8,142 | 8,172 | -19 | -0.2% | 10,107 |
| 2022/12/02 | 8,182 | 8,202 | 8,180 | 8,191 | -46 | -0.6% | 55,897 |
| 2022/12/01 | 8,235 | 8,239 | 8,205 | 8,237 | +349 | +4.4% | 88,840 |
| 2022/11/30 | 7,869 | 7,895 | 7,865 | 7,888 | -88 | -1.1% | 14,360 |
| 2022/11/29 | 7,937 | 7,976 | 7,934 | 7,976 | +4 | +0.1% | 7,635 |
| 2022/11/28 | 8,010 | 8,013 | 7,969 | 7,972 | -155 | -1.9% | 8,993 |
| 2022/11/25 | 8,135 | 8,135 | 8,122 | 8,127 | +17 | +0.2% | 13,871 |
| 2022/11/24 | 8,124 | 8,124 | 8,110 | 8,110 | +189 | +2.4% | 15,924 |
| 2022/11/22 | 7,923 | 7,943 | 7,919 | 7,921 | -61 | -0.8% | 10,290 |
| 2022/11/21 | 7,998 | 8,000 | 7,972 | 7,982 | -18 | -0.2% | 4,063 |
551～
600
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
