5,968
-72 (-1.19%)
株価：2025/08/01 15:30
15分ディレイ
上場インデックスファンド米国株式（ＮＡＳＤＡＱ１００）為替ヘッジなしの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 5,996 | 6,004 | 5,968 | 5,968 | -72 | -1.2% | 24,502 |
| 2025/07/31 | 6,000 | 6,054 | 6,000 | 6,040 | +111 | +1.9% | 41,896 |
| 2025/07/30 | 5,943 | 5,944 | 5,927 | 5,929 | -23 | -0.4% | 8,833 |
| 2025/07/29 | 5,956 | 5,967 | 5,950 | 5,952 | -2 | ±0% | 14,583 |
| 2025/07/28 | 5,933 | 5,955 | 5,922 | 5,954 | +87 | +1.5% | 30,753 |
| 2025/07/25 | 5,870 | 5,891 | 5,864 | 5,867 | +39 | +0.7% | 70,687 |
| 2025/07/24 | 5,873 | 5,873 | 5,817 | 5,828 | +3 | +0.1% | 15,840 |
| 2025/07/23 | 5,821 | 5,834 | 5,785 | 5,825 | -48 | -0.8% | 32,004 |
| 2025/07/22 | 5,865 | 5,889 | 5,859 | 5,873 | -35 | -0.6% | 14,903 |
| 2025/07/18 | 5,885 | 5,908 | 5,881 | 5,908 | +49 | +0.8% | 19,694 |
| 2025/07/17 | 5,809 | 5,859 | 5,809 | 5,859 | +36 | +0.6% | 13,035 |
| 2025/07/16 | 5,873 | 5,873 | 5,823 | 5,823 | +6 | +0.1% | 9,191 |
| 2025/07/15 | 5,791 | 5,830 | 5,779 | 5,817 | +77 | +1.3% | 31,433 |
| 2025/07/14 | 5,735 | 5,740 | 5,712 | 5,740 | -36 | -0.6% | 5,976 |
| 2025/07/11 | 5,738 | 5,776 | 5,690 | 5,776 | +53 | +0.9% | 22,719 |
| 2025/07/10 | 5,729 | 5,729 | 5,707 | 5,723 | +6 | +0.1% | 9,906 |
| 2025/07/09 | 5,724 | 5,727 | 5,710 | 5,717 | +17 | +0.3% | 3,682 |
| 2025/07/08 | 5,676 | 5,706 | 5,675 | 5,700 | +44 | +0.8% | 28,552 |
| 2025/07/07 | 5,648 | 5,664 | 5,629 | 5,656 | +7 | +0.1% | 11,345 |
| 2025/07/04 | 5,680 | 5,683 | 5,649 | 5,649 | +90 | +1.6% | 12,943 |
| 2025/07/03 | 5,575 | 5,609 | 5,559 | 5,559 | +1 | ±0% | 30,668 |
| 2025/07/02 | 5,546 | 5,578 | 5,545 | 5,558 | -16 | -0.3% | 25,991 |
| 2025/07/01 | 5,602 | 5,608 | 5,574 | 5,574 | -38 | -0.7% | 36,454 |
| 2025/06/30 | 5,614 | 5,626 | 5,599 | 5,612 | +31 | +0.6% | 31,620 |
| 2025/06/27 | 5,582 | 5,591 | 5,570 | 5,581 | +41 | +0.7% | 22,125 |
| 2025/06/26 | 5,541 | 5,550 | 5,534 | 5,540 | +6 | +0.1% | 13,419 |
| 2025/06/25 | 5,531 | 5,543 | 5,518 | 5,534 | +15 | +0.3% | 31,783 |
| 2025/06/24 | 5,513 | 5,523 | 5,502 | 5,519 | +49 | +0.9% | 64,382 |
| 2025/06/23 | 5,414 | 5,470 | 5,404 | 5,470 | +46 | +0.8% | 14,065 |
| 2025/06/20 | 5,408 | 5,425 | 5,405 | 5,424 | +29 | +0.5% | 21,015 |
| 2025/06/19 | 5,411 | 5,420 | 5,370 | 5,395 | -39 | -0.7% | 28,245 |
| 2025/06/18 | 5,392 | 5,437 | 5,392 | 5,434 | +33 | +0.6% | 47,536 |
| 2025/06/17 | 5,418 | 5,450 | 5,401 | 5,401 | +16 | +0.3% | 12,490 |
| 2025/06/16 | 5,385 | 5,390 | 5,343 | 5,385 | +67 | +1.3% | 17,588 |
| 2025/06/13 | 5,356 | 5,356 | 5,288 | 5,318 | -64 | -1.2% | 64,583 |
| 2025/06/12 | 5,408 | 5,413 | 5,374 | 5,382 | -78 | -1.4% | 23,416 |
| 2025/06/11 | 5,458 | 5,462 | 5,443 | 5,460 | +47 | +0.9% | 29,577 |
| 2025/06/10 | 5,418 | 5,475 | 5,401 | 5,413 | +24 | +0.4% | 21,257 |
| 2025/06/09 | 5,400 | 5,410 | 5,381 | 5,389 | +41 | +0.8% | 6,402 |
| 2025/06/06 | 5,310 | 5,350 | 5,310 | 5,348 | +13 | +0.2% | 950 |
| 2025/06/05 | 5,327 | 5,336 | 5,320 | 5,335 | -23 | -0.4% | 3,838 |
| 2025/06/04 | 5,350 | 5,372 | 5,343 | 5,358 | +107 | +2% | 10,462 |
| 2025/06/03 | 5,250 | 5,277 | 5,250 | 5,251 | +39 | +0.7% | 6,260 |
| 2025/06/02 | 5,260 | 5,260 | 5,210 | 5,212 | -58 | -1.1% | 4,053 |
| 2025/05/30 | 5,255 | 5,282 | 5,235 | 5,270 | -167 | -3.1% | 40,853 |
| 2025/05/29 | 5,444 | 5,465 | 5,422 | 5,437 | +129 | +2.4% | 31,161 |
| 2025/05/28 | 5,305 | 5,325 | 5,295 | 5,308 | +65 | +1.2% | 6,468 |
| 2025/05/27 | 5,190 | 5,243 | 5,158 | 5,243 | +43 | +0.8% | 3,964 |
| 2025/05/26 | 5,180 | 5,213 | 5,170 | 5,200 | -43 | -0.8% | 9,281 |
| 2025/05/23 | 5,220 | 5,243 | 5,181 | 5,243 | +40 | +0.8% | 11,297 |
1～
50
件表示中 / 1190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
