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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 8,004 | 8,023 | 7,997 | 8,000 | -36 | -0.4% | 11,992 |
| 2022/11/17 | 8,042 | 8,049 | 8,020 | 8,036 | -97 | -1.2% | 24,237 |
| 2022/11/16 | 8,122 | 8,137 | 8,080 | 8,133 | +58 | +0.7% | 13,897 |
| 2022/11/15 | 8,036 | 8,075 | 8,035 | 8,075 | +42 | +0.5% | 8,346 |
| 2022/11/14 | 8,066 | 8,072 | 8,031 | 8,033 | +21 | +0.3% | 68,791 |
| 2022/11/11 | 7,963 | 8,012 | 7,945 | 8,012 | +567 | +7.6% | 99,166 |
| 2022/11/10 | 7,425 | 7,452 | 7,424 | 7,445 | -151 | -2% | 103,789 |
| 2022/11/09 | 7,610 | 7,632 | 7,580 | 7,596 | +77 | +1% | 56,775 |
| 2022/11/08 | 7,541 | 7,564 | 7,515 | 7,519 | +88 | +1.2% | 48,592 |
| 2022/11/07 | 7,387 | 7,450 | 7,383 | 7,431 | +58 | +0.8% | 55,456 |
| 2022/11/04 | 7,340 | 7,385 | 7,331 | 7,373 | -407 | -5.2% | 19,095 |
| 2022/11/02 | 7,750 | 7,783 | 7,743 | 7,780 | -96 | -1.2% | 11,787 |
| 2022/11/01 | 7,840 | 7,879 | 7,837 | 7,876 | -27 | -0.3% | 58,787 |
| 2022/10/31 | 7,907 | 7,917 | 7,879 | 7,903 | +305 | +4% | 80,891 |
| 2022/10/28 | 7,614 | 7,645 | 7,590 | 7,598 | -269 | -3.4% | 28,638 |
| 2022/10/27 | 7,859 | 7,881 | 7,841 | 7,867 | +17 | +0.2% | 42,438 |
| 2022/10/26 | 7,840 | 7,860 | 7,821 | 7,850 | ±0 | ±0% | 34,291 |
| 2022/10/25 | 7,848 | 7,866 | 7,819 | 7,850 | +83 | +1.1% | 10,216 |
| 2022/10/24 | 7,833 | 7,844 | 7,766 | 7,767 | +242 | +3.2% | 60,329 |
| 2022/10/21 | 7,529 | 7,551 | 7,505 | 7,525 | -60 | -0.8% | 29,310 |
| 2022/10/20 | 7,576 | 7,620 | 7,524 | 7,585 | -128 | -1.7% | 76,962 |
| 2022/10/19 | 7,753 | 7,775 | 7,710 | 7,713 | -16 | -0.2% | 56,507 |
| 2022/10/18 | 7,662 | 7,760 | 7,643 | 7,729 | +327 | +4.4% | 151,906 |
| 2022/10/17 | 7,368 | 7,406 | 7,348 | 7,402 | -219 | -2.9% | 28,746 |
| 2022/10/14 | 7,556 | 7,637 | 7,530 | 7,621 | +220 | +3% | 46,300 |
| 2022/10/13 | 7,426 | 7,430 | 7,397 | 7,401 | -71 | -1% | 12,954 |
| 2022/10/12 | 7,427 | 7,476 | 7,407 | 7,472 | +3 | ±0% | 84,599 |
| 2022/10/11 | 7,504 | 7,530 | 7,465 | 7,469 | -407 | -5.2% | 50,543 |
| 2022/10/07 | 7,862 | 7,892 | 7,862 | 7,876 | -133 | -1.7% | 13,784 |
| 2022/10/06 | 7,997 | 8,021 | 7,985 | 8,009 | +82 | +1% | 33,358 |
| 2022/10/05 | 7,949 | 7,949 | 7,904 | 7,927 | +114 | +1.5% | 60,890 |
| 2022/10/04 | 7,755 | 7,816 | 7,755 | 7,813 | +277 | +3.7% | 10,804 |
| 2022/10/03 | 7,540 | 7,548 | 7,450 | 7,536 | -154 | -2% | 81,457 |
| 2022/09/30 | 7,713 | 7,719 | 7,659 | 7,690 | -190 | -2.4% | 10,213 |
| 2022/09/29 | 7,914 | 7,928 | 7,871 | 7,880 | +170 | +2.2% | 9,118 |
651～
700
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
