1,295
+5 (+0.39%)
株価：2025/06/09 15:17
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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 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 |
| 2022/06/23 | 7,998 | 8,068 | 7,998 | 8,064 | +115 | +1.4% | 2,679 |
| 2022/06/22 | 8,056 | 8,058 | 7,949 | 7,949 | -36 | -0.5% | 6,467 |
| 2022/06/21 | 7,965 | 8,005 | 7,946 | 7,985 | +85 | +1.1% | 2,380 |
| 2022/06/20 | 7,961 | 7,970 | 7,860 | 7,900 | +58 | +0.7% | 6,648 |
| 2022/06/17 | 7,801 | 7,881 | 7,775 | 7,842 | -227 | -2.8% | 5,528 |
| 2022/06/16 | 8,178 | 8,201 | 8,069 | 8,069 | +125 | +1.6% | 8,860 |
| 2022/06/15 | 7,971 | 7,977 | 7,918 | 7,944 | -88 | -1.1% | 4,101 |
| 2022/06/14 | 7,924 | 8,039 | 7,924 | 8,032 | -75 | -0.9% | 5,780 |
| 2022/06/13 | 8,149 | 8,154 | 8,097 | 8,107 | -538 | -6.2% | 6,476 |
| 2022/06/10 | 8,616 | 8,659 | 8,607 | 8,645 | -195 | -2.2% | 1,359 |
| 2022/06/09 | 8,861 | 8,866 | 8,835 | 8,840 | -51 | -0.6% | 522 |
| 2022/06/08 | 8,898 | 8,929 | 8,880 | 8,891 | +130 | +1.5% | 5,343 |
| 2022/06/07 | 8,838 | 8,838 | 8,761 | 8,761 | -120 | -1.4% | 18,169 |
| 2022/06/06 | 8,818 | 8,892 | 8,814 | 8,881 | -181 | -2% | 1,319 |
| 2022/06/03 | 9,065 | 9,081 | 9,058 | 9,062 | +254 | +2.9% | 5,289 |
| 2022/06/02 | 8,801 | 8,840 | 8,784 | 8,808 | -67 | -0.8% | 2,757 |
| 2022/06/01 | 8,926 | 8,940 | 8,875 | 8,875 | -87 | -1% | 760 |
| 2022/05/31 | 9,017 | 9,017 | 8,926 | 8,962 | -78 | -0.9% | 35,033 |
| 2022/05/30 | 8,927 | 9,050 | 8,927 | 9,040 | +413 | +4.8% | 15,353 |
| 2022/05/27 | 8,656 | 8,656 | 8,610 | 8,627 | +265 | +3.2% | 1,474 |
| 2022/05/26 | 8,389 | 8,448 | 8,362 | 8,362 | +8 | +0.1% | 6,607 |
| 2022/05/25 | 8,346 | 8,370 | 8,309 | 8,354 | +37 | +0.4% | 377 |
| 2022/05/24 | 8,375 | 8,380 | 8,312 | 8,317 | -146 | -1.7% | 20,963 |
| 2022/05/23 | 8,433 | 8,463 | 8,410 | 8,463 | +1 | ±0% | 3,322 |
| 2022/05/20 | 8,428 | 8,463 | 8,420 | 8,462 | +92 | +1.1% | 2,393 |
| 2022/05/19 | 8,345 | 8,403 | 8,320 | 8,370 | -425 | -4.8% | 5,343 |
701～
750
件表示中 / 819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
