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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 8,412 | 8,424 | 8,380 | 8,384 | -123 | -1.4% | 4,657 |
| 2022/09/02 | 8,508 | 8,533 | 8,500 | 8,507 | +83 | +1% | 14,832 |
| 2022/09/01 | 8,456 | 8,540 | 8,390 | 8,424 | -216 | -2.5% | 70,061 |
| 2022/08/31 | 8,579 | 8,652 | 8,577 | 8,640 | -63 | -0.7% | 34,184 |
| 2022/08/30 | 8,677 | 8,720 | 8,663 | 8,703 | +83 | +1% | 9,497 |
| 2022/08/29 | 8,609 | 8,664 | 8,606 | 8,620 | -501 | -5.5% | 50,571 |
| 2022/08/26 | 9,144 | 9,146 | 9,118 | 9,121 | +105 | +1.2% | 4,515 |
| 2022/08/25 | 8,984 | 9,031 | 8,981 | 9,016 | +68 | +0.8% | 2,981 |
| 2022/08/24 | 8,957 | 8,964 | 8,915 | 8,948 | -5 | -0.1% | 2,378 |
| 2022/08/23 | 8,994 | 9,001 | 8,953 | 8,953 | -208 | -2.3% | 3,335 |
| 2022/08/22 | 9,154 | 9,186 | 9,154 | 9,161 | -212 | -2.3% | 4,644 |
| 2022/08/19 | 9,397 | 9,400 | 9,365 | 9,373 | +30 | +0.3% | 15,938 |
| 2022/08/18 | 9,355 | 9,364 | 9,340 | 9,343 | -148 | -1.6% | 30,195 |
| 2022/08/17 | 9,466 | 9,496 | 9,466 | 9,491 | +1 | ±0% | 3,996 |
| 2022/08/16 | 9,506 | 9,506 | 9,481 | 9,490 | +83 | +0.9% | 1,954 |
| 2022/08/15 | 9,409 | 9,418 | 9,400 | 9,407 | +126 | +1.4% | 15,286 |
| 2022/08/12 | 9,267 | 9,293 | 9,250 | 9,281 | +248 | +2.7% | 6,368 |
| 2022/08/10 | 9,080 | 9,080 | 9,033 | 9,033 | -143 | -1.6% | 3,320 |
| 2022/08/09 | 9,183 | 9,189 | 9,151 | 9,176 | -30 | -0.3% | 3,616 |
| 2022/08/08 | 9,140 | 9,208 | 9,140 | 9,206 | -82 | -0.9% | 7,463 |
| 2022/08/05 | 9,258 | 9,291 | 9,258 | 9,288 | +87 | +0.9% | 5,421 |
| 2022/08/04 | 9,142 | 9,220 | 9,142 | 9,201 | +209 | +2.3% | 8,728 |
| 2022/08/03 | 8,970 | 8,992 | 8,938 | 8,992 | +32 | +0.4% | 10,438 |
| 2022/08/02 | 8,983 | 8,996 | 8,960 | 8,960 | -20 | -0.2% | 7,212 |
| 2022/08/01 | 8,991 | 8,991 | 8,975 | 8,980 | +11 | +0.1% | 7,692 |
| 2022/07/29 | 8,960 | 8,979 | 8,952 | 8,969 | +227 | +2.6% | 10,305 |
| 2022/07/28 | 8,759 | 8,759 | 8,735 | 8,742 | +187 | +2.2% | 7,626 |
| 2022/07/27 | 8,550 | 8,564 | 8,538 | 8,555 | -16 | -0.2% | 20,886 |
| 2022/07/26 | 8,553 | 8,575 | 8,546 | 8,571 | -66 | -0.8% | 2,442 |
| 2022/07/25 | 8,656 | 8,656 | 8,630 | 8,637 | -95 | -1.1% | 4,924 |
| 2022/07/22 | 8,742 | 8,755 | 8,728 | 8,732 | +34 | +0.4% | 15,447 |
| 2022/07/21 | 8,662 | 8,700 | 8,650 | 8,698 | +110 | +1.3% | 9,668 |
| 2022/07/20 | 8,575 | 8,606 | 8,569 | 8,588 | +278 | +3.3% | 21,381 |
| 2022/07/19 | 8,319 | 8,326 | 8,305 | 8,310 | +75 | +0.9% | 12,706 |
| 2022/07/15 | 8,256 | 8,257 | 8,225 | 8,235 | +78 | +1% | 5,128 |
| 2022/07/14 | 8,133 | 8,185 | 8,130 | 8,157 | -63 | -0.8% | 3,948 |
| 2022/07/13 | 8,203 | 8,227 | 8,201 | 8,220 | -2 | ±0% | 3,129 |
| 2022/07/12 | 8,294 | 8,294 | 8,217 | 8,222 | -154 | -1.8% | 41,005 |
| 2022/07/11 | 8,448 | 8,448 | 8,372 | 8,376 | -27 | -0.3% | 4,615 |
| 2022/07/08 | 8,425 | 8,443 | 8,403 | 8,403 | +101 | +1.2% | 5,474 |
| 2022/07/07 | 8,287 | 8,311 | 8,259 | 8,302 | +93 | +1.1% | 10,037 |
| 2022/07/06 | 8,199 | 8,256 | 8,199 | 8,209 | +77 | +0.9% | 6,613 |
| 2022/07/05 | 8,139 | 8,154 | 8,123 | 8,132 | +92 | +1.1% | 4,033 |
| 2022/07/04 | 8,079 | 8,079 | 8,018 | 8,040 | +84 | +1.1% | 2,765 |
| 2022/07/01 | 8,028 | 8,033 | 7,932 | 7,956 | -119 | -1.5% | 13,504 |
| 2022/06/30 | 8,131 | 8,134 | 8,060 | 8,075 | -80 | -1% | 2,494 |
| 2022/06/29 | 8,141 | 8,170 | 8,123 | 8,155 | -266 | -3.2% | 2,261 |
| 2022/06/28 | 8,410 | 8,446 | 8,360 | 8,421 | -77 | -0.9% | 3,569 |
| 2022/06/27 | 8,450 | 8,531 | 8,433 | 8,498 | +222 | +2.7% | 4,207 |
| 2022/06/24 | 8,123 | 8,300 | 8,123 | 8,276 | +212 | +2.6% | 8,045 |
651～
700
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
