6,164
+62 (+1.02%)
株価：2025/09/18 15:08
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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 6,137 | 6,166 | 6,130 | 6,164 | +62 | +1% | 22,993 |
| 2025/09/17 | 6,143 | 6,143 | 6,095 | 6,102 | +2 | ±0% | 6,902 |
| 2025/09/16 | 6,140 | 6,152 | 6,100 | 6,100 | +21 | +0.3% | 7,076 |
| 2025/09/12 | 6,057 | 6,079 | 6,057 | 6,079 | +104 | +1.7% | 58,838 |
| 2025/09/11 | 6,039 | 6,053 | 5,975 | 5,975 | -61 | -1% | 8,143 |
| 2025/09/10 | 6,035 | 6,046 | 6,035 | 6,036 | +27 | +0.4% | 2,586 |
| 2025/09/09 | 6,015 | 6,023 | 6,000 | 6,009 | +39 | +0.7% | 4,313 |
| 2025/09/08 | 6,043 | 6,053 | 5,970 | 5,970 | -74 | -1.2% | 7,163 |
| 2025/09/05 | 6,020 | 6,044 | 6,020 | 6,044 | +83 | +1.4% | 13,921 |
| 2025/09/04 | 5,984 | 5,984 | 5,940 | 5,961 | +28 | +0.5% | 7,213 |
| 2025/09/03 | 5,940 | 5,951 | 5,933 | 5,933 | +4 | +0.1% | 13,267 |
| 2025/09/02 | 5,907 | 5,938 | 5,905 | 5,929 | +103 | +1.8% | 6,508 |
| 2025/09/01 | 5,931 | 5,942 | 5,826 | 5,826 | -149 | -2.5% | 15,201 |
| 2025/08/29 | 5,972 | 5,979 | 5,921 | 5,975 | +40 | +0.7% | 23,108 |
| 2025/08/28 | 5,961 | 5,961 | 5,927 | 5,935 | -27 | -0.5% | 6,579 |
| 2025/08/27 | 5,959 | 5,982 | 5,954 | 5,962 | +35 | +0.6% | 9,772 |
| 2025/08/26 | 5,943 | 5,946 | 5,883 | 5,927 | +76 | +1.3% | 10,714 |
| 2025/08/25 | 5,940 | 5,953 | 5,851 | 5,851 | -29 | -0.5% | 8,260 |
| 2025/08/22 | 5,902 | 5,906 | 5,880 | 5,880 | -50 | -0.8% | 6,658 |
| 2025/08/21 | 5,896 | 5,930 | 5,865 | 5,930 | +40 | +0.7% | 14,966 |
| 2025/08/20 | 5,918 | 5,919 | 5,877 | 5,890 | -106 | -1.8% | 15,151 |
| 2025/08/19 | 6,021 | 6,021 | 5,995 | 5,996 | -8 | -0.1% | 3,432 |
| 2025/08/18 | 6,026 | 6,026 | 6,002 | 6,004 | -22 | -0.4% | 9,364 |
| 2025/08/15 | 6,066 | 6,066 | 6,015 | 6,026 | +56 | +0.9% | 23,418 |
| 2025/08/14 | 6,058 | 6,058 | 5,970 | 5,970 | -79 | -1.3% | 8,594 |
| 2025/08/13 | 6,050 | 6,061 | 6,044 | 6,049 | +46 | +0.8% | 18,480 |
| 2025/08/12 | 5,985 | 6,003 | 5,978 | 6,003 | +80 | +1.4% | 21,531 |
| 2025/08/08 | 5,906 | 5,933 | 5,906 | 5,923 | +62 | +1.1% | 4,035 |
| 2025/08/07 | 5,895 | 5,927 | 5,861 | 5,861 | +35 | +0.6% | 13,023 |
| 2025/08/06 | 5,806 | 5,843 | 5,805 | 5,826 | -47 | -0.8% | 19,833 |
| 2025/08/05 | 5,847 | 5,879 | 5,840 | 5,873 | +74 | +1.3% | 20,447 |
| 2025/08/04 | 5,768 | 5,802 | 5,765 | 5,799 | -169 | -2.8% | 27,277 |
| 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 |
1～
50
件表示中 / 1222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
