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 |
|---|---|---|---|---|---|---|---|
| 2026/06/12 | 3,450 | 3,475 | 3,450 | 3,467 | +87 | +2.6% | 20,336 |
| 2026/06/11 | 3,350 | 3,380 | 3,340 | 3,380 | -33 | -1% | 410 |
| 2026/06/10 | 3,445 | 3,445 | 3,409 | 3,413 | -48 | -1.4% | 15 |
| 2026/06/09 | 3,482 | 3,482 | 3,449 | 3,461 | +39 | +1.1% | 75 |
| 2026/06/08 | 3,425 | 3,430 | 3,416 | 3,422 | -153 | -4.3% | 205 |
| 2026/06/05 | 3,575 | 3,575 | 3,575 | 3,575 | ±0 | ±0% | 11 |
| 2026/06/04 | 3,605 | 3,605 | 3,575 | 3,575 | -26 | -0.7% | 303 |
| 2026/06/03 | 3,640 | 3,640 | 3,601 | 3,601 | +22 | +0.6% | 904 |
| 2026/06/02 | 3,610 | 3,610 | 3,560 | 3,579 | -13 | -0.4% | 10,201 |
| 2026/06/01 | 3,615 | 3,615 | 3,592 | 3,592 | +28 | +0.8% | 35 |
| 2026/05/29 | 3,575 | 3,575 | 3,548 | 3,564 | +59 | +1.7% | 530 |
| 2026/05/28 | 3,560 | 3,560 | 3,505 | 3,505 | -35 | -1% | 36 |
| 2026/05/27 | 3,569 | 3,569 | 3,535 | 3,540 | +41 | +1.2% | 1,152 |
| 2026/05/26 | 3,545 | 3,545 | 3,499 | 3,499 | -26 | -0.7% | 57 |
| 2026/05/25 | 3,540 | 3,540 | 3,512 | 3,525 | +51 | +1.5% | 3,141 |
| 2026/05/22 | 3,505 | 3,505 | 3,474 | 3,474 | +25 | +0.7% | 3 |
| 2026/05/21 | 3,428 | 3,449 | 3,428 | 3,449 | +42 | +1.2% | 5,451 |
| 2026/05/20 | 3,401 | 3,407 | 3,395 | 3,407 | +6 | +0.2% | 264 |
| 2026/05/19 | 3,455 | 3,455 | 3,401 | 3,401 | -16 | -0.5% | 405 |
| 2026/05/18 | 3,409 | 3,417 | 3,400 | 3,417 | -29 | -0.8% | 19 |
| 2026/05/15 | 3,515 | 3,515 | 3,446 | 3,446 | ±0 | ±0% | 5 |
| 2026/05/14 | 3,446 | 3,446 | 3,446 | 3,446 | +9 | +0.3% | 1 |
| 2026/05/13 | 3,445 | 3,445 | 3,420 | 3,437 | +1 | ±0% | 353 |
| 2026/05/12 | 3,448 | 3,448 | 3,435 | 3,436 | -13 | -0.4% | 329 |
| 2026/05/11 | 3,450 | 3,450 | 3,440 | 3,449 | +65 | +1.9% | 36 |
| 2026/05/08 | 3,365 | 3,384 | 3,365 | 3,384 | +4 | +0.1% | 342 |
| 2026/05/07 | 3,377 | 3,380 | 3,360 | 3,380 | +73 | +2.2% | 451 |
| 2026/05/01 | 3,200 | 3,309 | 3,200 | 3,307 | +108 | +3.4% | 320,105 |
| 2026/04/30 | 3,222 | 3,222 | 3,199 | 3,199 | - | - | 111 |
| 2026/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/04/27 | 3,201 | 3,228 | 3,201 | 3,222 | - | - | 142 |
| 2026/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/04/23 | 3,150 | 3,173 | 3,150 | 3,173 | +23 | +0.7% | 120 |
| 2026/04/22 | 3,147 | 3,150 | 3,147 | 3,150 | +4 | +0.1% | 8,100 |
| 2026/04/21 | 3,146 | 3,146 | 3,146 | 3,146 | +19 | +0.6% | 4 |
| 2026/04/20 | 3,127 | 3,127 | 3,127 | 3,127 | - | - | 60 |
| 2026/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/04/16 | 3,084 | 3,102 | 3,084 | 3,102 | +53 | +1.7% | 1,059 |
| 2026/04/15 | 3,050 | 3,054 | 3,049 | 3,049 | +45 | +1.5% | 87 |
| 2026/04/14 | 3,000 | 3,004 | 3,000 | 3,004 | +53 | +1.8% | 4 |
| 2026/04/13 | 2,949 | 2,951 | 2,949 | 2,951 | -40 | -1.3% | 5 |
| 2026/04/10 | 2,991 | 2,991 | 2,991 | 2,991 | +50 | +1.7% | 1 |
| 2026/04/09 | 2,917 | 2,941 | 2,917 | 2,941 | - | - | 3 |
| 2026/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/04/07 | 2,863 | 2,864 | 2,847 | 2,847 | -7 | -0.2% | 26,646 |
| 2026/04/06 | 2,834 | 2,854 | 2,834 | 2,854 | +14 | +0.5% | 29 |
| 2026/04/03 | 2,871 | 2,871 | 2,840 | 2,840 | +40 | +1.4% | 1,071 |
| 2026/04/02 | 3,102 | 3,102 | 2,800 | 2,800 | -32 | -1.1% | 44,067 |
| 2026/04/01 | 2,825 | 2,832 | 2,822 | 2,832 | +90 | +3.3% | 24,020 |
| 2026/03/31 | 2,743 | 2,743 | 2,737 | 2,742 | +16 | +0.6% | 116 |
101～
150
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
