3,238
+8 (+0.25%)
株価：2026/11/11 10:29
15分ディレイ
ＮＺＡＭ 上場投信 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 |
|---|---|---|---|---|---|---|---|
| 2026/08/25 | 3,401 | 3,408 | 3,401 | 3,408 | -22 | -0.6% | 6 |
| 2026/08/24 | 3,430 | 3,430 | 3,430 | 3,430 | +5 | +0.1% | 1 |
| 2026/08/21 | 3,450 | 3,450 | 3,418 | 3,425 | - | - | 19 |
| 2026/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/08/19 | 3,440 | 3,440 | 3,440 | 3,440 | - | - | 57,173 |
| 2026/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/08/17 | 3,520 | 3,525 | 3,520 | 3,525 | +5 | +0.1% | 7 |
| 2026/08/14 | 3,520 | 3,520 | 3,520 | 3,520 | +39 | +1.1% | 1 |
| 2026/08/13 | 3,445 | 3,481 | 3,445 | 3,481 | - | - | 7 |
| 2026/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/08/10 | 3,508 | 3,508 | 3,508 | 3,508 | - | - | 1 |
| 2026/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/08/06 | 3,450 | 3,450 | 3,438 | 3,438 | -49 | -1.4% | 5 |
| 2026/08/05 | 3,480 | 3,490 | 3,480 | 3,487 | - | - | 125,965 |
| 2026/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/08/03 | 3,335 | 3,340 | 3,335 | 3,340 | +5 | +0.1% | 215,261 |
| 2026/07/31 | 3,334 | 3,335 | 3,313 | 3,335 | +136 | +4.3% | 220,099 |
| 2026/07/30 | 3,224 | 3,224 | 3,199 | 3,199 | -25 | -0.8% | 161 |
| 2026/07/29 | 3,231 | 3,231 | 3,224 | 3,224 | -41 | -1.3% | 3,056 |
| 2026/07/28 | 3,280 | 3,280 | 3,265 | 3,265 | - | - | 88 |
| 2026/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/24 | 3,370 | 3,370 | 3,370 | 3,370 | -25 | -0.7% | 1 |
| 2026/07/23 | 3,395 | 3,395 | 3,395 | 3,395 | ±0 | ±0% | 1 |
| 2026/07/22 | 3,395 | 3,395 | 3,395 | 3,395 | +34 | +1% | 1 |
| 2026/07/21 | 3,385 | 3,385 | 3,357 | 3,361 | -57 | -1.7% | 16 |
| 2026/07/17 | 3,418 | 3,418 | 3,418 | 3,418 | -40 | -1.2% | 1 |
| 2026/07/16 | 3,453 | 3,458 | 3,453 | 3,458 | -39 | -1.1% | 12 |
| 2026/07/15 | 3,478 | 3,497 | 3,478 | 3,497 | +69 | +2% | 380 |
| 2026/07/14 | 3,429 | 3,443 | 3,424 | 3,428 | -40 | -1.2% | 102 |
| 2026/07/13 | 3,472 | 3,472 | 3,468 | 3,468 | -4 | -0.1% | 51 |
| 2026/07/10 | 3,477 | 3,477 | 3,472 | 3,472 | +28 | +0.8% | 2 |
| 2026/07/09 | 3,437 | 3,444 | 3,437 | 3,444 | +24 | +0.7% | 45 |
| 2026/07/08 | 3,432 | 3,435 | 3,417 | 3,420 | -58 | -1.7% | 106 |
| 2026/07/07 | 3,478 | 3,478 | 3,478 | 3,478 | +8 | +0.2% | 51 |
| 2026/07/06 | 3,491 | 3,491 | 3,470 | 3,470 | -4 | -0.1% | 121 |
| 2026/07/03 | 3,480 | 3,482 | 3,443 | 3,474 | -21 | -0.6% | 375 |
| 2026/07/02 | 3,530 | 3,530 | 3,495 | 3,495 | -50 | -1.4% | 1,299 |
| 2026/07/01 | 3,545 | 3,545 | 3,545 | 3,545 | +37 | +1.1% | 22 |
| 2026/06/30 | 3,489 | 3,508 | 3,489 | 3,508 | +78 | +2.3% | 33 |
| 2026/06/29 | 3,411 | 3,430 | 3,411 | 3,430 | +15 | +0.4% | 10,101 |
| 2026/06/26 | 3,454 | 3,454 | 3,411 | 3,415 | -90 | -2.6% | 161 |
| 2026/06/25 | 3,470 | 3,505 | 3,470 | 3,505 | +37 | +1.1% | 253 |
| 2026/06/24 | 3,490 | 3,490 | 3,468 | 3,468 | -32 | -0.9% | 103 |
| 2026/06/23 | 3,549 | 3,564 | 3,500 | 3,500 | -57 | -1.6% | 141 |
| 2026/06/22 | 3,565 | 3,565 | 3,548 | 3,557 | +9 | +0.3% | 6 |
| 2026/06/19 | 3,610 | 3,610 | 3,548 | 3,548 | +8 | +0.2% | 131 |
| 2026/06/18 | 3,540 | 3,543 | 3,540 | 3,540 | -4 | -0.1% | 109 |
| 2026/06/17 | 3,537 | 3,545 | 3,531 | 3,544 | -41 | -1.1% | 148 |
| 2026/06/16 | 3,571 | 3,587 | 3,571 | 3,585 | +38 | +1.1% | 453 |
| 2026/06/15 | 3,541 | 3,547 | 3,541 | 3,547 | +80 | +2.3% | 215 |
51～
100
件表示中 / 763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
