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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 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 |
| 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 |
601～
650
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
