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 |
|---|---|---|---|---|---|---|---|
| 2024/10/09 | 12,340 | 12,345 | 12,305 | 12,305 | +160 | +1.3% | 13,699 |
| 2024/10/08 | 12,160 | 12,180 | 12,145 | 12,145 | -135 | -1.1% | 19,981 |
| 2024/10/07 | 12,310 | 12,325 | 12,280 | 12,280 | +90 | +0.7% | 19,338 |
| 2024/10/04 | 12,170 | 12,220 | 12,150 | 12,190 | +60 | +0.5% | 19,604 |
| 2024/10/03 | 12,205 | 12,205 | 12,130 | 12,130 | +5 | ±0% | 6,971 |
| 2024/10/02 | 12,130 | 12,170 | 12,095 | 12,125 | -210 | -1.7% | 12,296 |
| 2024/10/01 | 12,325 | 12,370 | 12,305 | 12,335 | +65 | +0.5% | 32,438 |
| 2024/09/30 | 12,335 | 12,345 | 12,270 | 12,270 | -110 | -0.9% | 69,706 |
| 2024/09/27 | 12,440 | 12,440 | 12,355 | 12,380 | -60 | -0.5% | 13,541 |
| 2024/09/26 | 12,345 | 12,440 | 12,345 | 12,440 | +210 | +1.7% | 6,411 |
| 2024/09/25 | 12,290 | 12,290 | 12,230 | 12,230 | -20 | -0.2% | 1,667 |
| 2024/09/24 | 12,220 | 12,250 | 12,130 | 12,250 | +55 | +0.5% | 5,754 |
| 2024/09/20 | 12,200 | 12,210 | 12,190 | 12,195 | +75 | +0.6% | 7,377 |
| 2024/09/19 | 12,035 | 12,120 | 11,990 | 12,120 | +140 | +1.2% | 7,649 |
| 2024/09/18 | 12,000 | 12,000 | 11,975 | 11,980 | -5 | ±0% | 1,082 |
| 2024/09/17 | 11,975 | 11,990 | 11,960 | 11,985 | -5 | ±0% | 8,722 |
| 2024/09/13 | 11,985 | 12,000 | 11,975 | 11,990 | +95 | +0.8% | 40,388 |
| 2024/09/12 | 11,860 | 11,910 | 11,855 | 11,895 | +320 | +2.8% | 15,698 |
| 2024/09/11 | 11,620 | 11,620 | 11,550 | 11,575 | +90 | +0.8% | 27,120 |
| 2024/09/10 | 11,540 | 11,690 | 11,480 | 11,485 | +65 | +0.6% | 4,136 |
| 2024/09/09 | 11,390 | 11,460 | 11,375 | 11,420 | -220 | -1.9% | 6,949 |
| 2024/09/06 | 11,690 | 11,690 | 11,635 | 11,640 | -50 | -0.4% | 1,599 |
| 2024/09/05 | 11,690 | 11,745 | 11,685 | 11,690 | +70 | +0.6% | 2,143 |
| 2024/09/04 | 11,705 | 11,735 | 11,620 | 11,620 | -475 | -3.9% | 7,054 |
| 2024/09/03 | 12,090 | 12,100 | 12,060 | 12,095 | +10 | +0.1% | 5,901 |
| 2024/09/02 | 12,090 | 12,120 | 12,085 | 12,085 | +90 | +0.8% | 20,068 |
| 2024/08/30 | 11,995 | 12,025 | 11,980 | 11,995 | +80 | +0.7% | 3,364 |
| 2024/08/29 | 11,845 | 11,925 | 11,845 | 11,915 | -215 | -1.8% | 25,583 |
| 2024/08/28 | 12,090 | 12,130 | 12,085 | 12,130 | +10 | +0.1% | 12,471 |
| 2024/08/27 | 12,070 | 12,120 | 12,060 | 12,120 | -80 | -0.7% | 23,650 |
| 2024/08/26 | 12,200 | 12,285 | 12,190 | 12,200 | +30 | +0.2% | 33,117 |
| 2024/08/23 | 12,120 | 12,170 | 12,115 | 12,170 | -100 | -0.8% | 20,862 |
| 2024/08/22 | 12,305 | 12,305 | 12,260 | 12,270 | +35 | +0.3% | 1,629 |
| 2024/08/21 | 12,215 | 12,250 | 12,215 | 12,235 | -50 | -0.4% | 3,887 |
| 2024/08/20 | 12,265 | 12,290 | 12,260 | 12,285 | -365 | -2.9% | 49,919 |
| 2024/08/19 | 12,150 | 12,650 | 12,100 | 12,650 | +495 | +4.1% | 95,137 |
| 2024/08/16 | 12,120 | 12,155 | 12,105 | 12,155 | +300 | +2.5% | 52,918 |
| 2024/08/15 | 11,815 | 11,885 | 11,815 | 11,855 | +85 | +0.7% | 5,653 |
| 2024/08/14 | 11,820 | 11,840 | 11,770 | 11,770 | +180 | +1.6% | 6,594 |
| 2024/08/13 | 11,545 | 11,590 | 11,535 | 11,590 | +140 | +1.2% | 7,015 |
| 2024/08/09 | 11,485 | 11,510 | 11,420 | 11,450 | +345 | +3.1% | 6,558 |
| 2024/08/08 | 11,055 | 11,185 | 11,050 | 11,105 | -270 | -2.4% | 3,885 |
| 2024/08/07 | 11,180 | 11,380 | 11,180 | 11,375 | +20 | +0.2% | 11,435 |
| 2024/08/06 | 11,290 | 11,445 | 11,280 | 11,355 | +490 | +4.5% | 2,500 |
| 2024/08/05 | 11,310 | 11,310 | 10,700 | 10,865 | -695 | -6% | 94,713 |
| 2024/08/02 | 11,705 | 11,705 | 11,560 | 11,560 | -600 | -4.9% | 4,951 |
| 2024/08/01 | 12,165 | 12,180 | 12,125 | 12,160 | +265 | +2.2% | 6,195 |
| 2024/07/31 | 11,790 | 11,900 | 11,355 | 11,895 | +15 | +0.1% | 3,472 |
| 2024/07/30 | 11,835 | 11,880 | 11,815 | 11,880 | -70 | -0.6% | 689 |
| 2024/07/29 | 11,895 | 11,950 | 11,895 | 11,950 | +160 | +1.4% | 12,752 |
201～
250
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
