1,383
+24 (+1.77%)
株価：2025/08/05 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 |
|---|---|---|---|---|---|---|---|
| 2022/09/27 | 7,761 | 7,827 | 7,761 | 7,824 | +90 | +1.2% | 6,801 |
| 2022/09/26 | 7,823 | 7,823 | 7,722 | 7,734 | -239 | -3% | 38,071 |
| 2022/09/22 | 7,978 | 7,985 | 7,930 | 7,973 | -216 | -2.6% | 36,328 |
| 2022/09/21 | 8,189 | 8,213 | 8,180 | 8,189 | -106 | -1.3% | 7,844 |
| 2022/09/20 | 8,309 | 8,311 | 8,278 | 8,295 | +124 | +1.5% | 5,149 |
| 2022/09/16 | 8,195 | 8,203 | 8,171 | 8,171 | -227 | -2.7% | 6,039 |
| 2022/09/15 | 8,420 | 8,430 | 8,392 | 8,398 | +78 | +0.9% | 23,112 |
| 2022/09/14 | 8,333 | 8,356 | 8,310 | 8,320 | -534 | -6% | 31,940 |
| 2022/09/13 | 8,845 | 8,854 | 8,830 | 8,854 | +118 | +1.4% | 17,728 |
| 2022/09/12 | 8,749 | 8,749 | 8,717 | 8,736 | +150 | +1.7% | 34,287 |
| 2022/09/09 | 8,558 | 8,595 | 8,558 | 8,586 | +81 | +1% | 9,115 |
| 2022/09/08 | 8,485 | 8,510 | 8,478 | 8,505 | +202 | +2.4% | 5,351 |
| 2022/09/07 | 8,320 | 8,320 | 8,263 | 8,303 | -134 | -1.6% | 25,185 |
| 2022/09/06 | 8,424 | 8,481 | 8,415 | 8,437 | +53 | +0.6% | 44,671 |
| 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 |
701～
750
件表示中 / 859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
