4,935
+30 (+0.61%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 4,920 | 4,980 | 4,915 | 4,935 | +30 | +0.6% | 30,860 |
| 2025/05/01 | 4,875 | 4,925 | 4,860 | 4,905 | +135 | +2.8% | 31,856 |
| 2025/04/30 | 4,765 | 4,770 | 4,745 | 4,770 | +5 | +0.1% | 4,423 |
| 2025/04/28 | 4,780 | 4,780 | 4,755 | 4,765 | ±0 | ±0% | 15,156 |
| 2025/04/25 | 4,740 | 4,785 | 4,730 | 4,765 | +185 | +4% | 37,035 |
| 2025/04/24 | 4,605 | 4,620 | 4,555 | 4,580 | +40 | +0.9% | 11,990 |
| 2025/04/23 | 4,565 | 4,570 | 4,510 | 4,540 | +230 | +5.3% | 17,579 |
| 2025/04/22 | 4,325 | 4,340 | 4,300 | 4,310 | -70 | -1.6% | 17,128 |
| 2025/04/21 | 4,415 | 4,430 | 4,370 | 4,380 | -90 | -2% | 15,634 |
| 2025/04/18 | 4,545 | 4,545 | 4,460 | 4,470 | -65 | -1.4% | 17,396 |
| 2025/04/17 | 4,460 | 4,535 | 4,450 | 4,535 | +25 | +0.6% | 51,472 |
| 2025/04/16 | 4,575 | 4,575 | 4,490 | 4,510 | -110 | -2.4% | 37,401 |
| 2025/04/15 | 4,610 | 4,630 | 4,595 | 4,620 | -25 | -0.5% | 6,160 |
| 2025/04/14 | 4,655 | 4,670 | 4,605 | 4,645 | +60 | +1.3% | 87,246 |
| 2025/04/11 | 4,480 | 4,615 | 4,420 | 4,585 | -195 | -4.1% | 51,810 |
| 2025/04/10 | 4,840 | 4,840 | 4,750 | 4,780 | +555 | +13.1% | 47,900 |
| 2025/04/09 | 4,195 | 4,270 | 4,130 | 4,225 | -242 | -5.4% | 146,553 |
| 2025/04/08 | 4,496 | 4,502 | 4,441 | 4,467 | +349 | +8.5% | 126,340 |
| 2025/04/07 | 4,132 | 4,242 | 4,118 | 4,118 | -525 | -11.3% | 190,970 |
| 2025/04/04 | 4,656 | 4,666 | 4,573 | 4,643 | -144 | -3% | 32,390 |
| 2025/04/03 | 4,771 | 4,812 | 4,767 | 4,787 | -211 | -4.2% | 148,910 |
| 2025/04/02 | 4,999 | 5,003 | 4,987 | 4,998 | +97 | +2% | 5,410 |
| 2025/04/01 | 4,941 | 4,950 | 4,901 | 4,901 | +30 | +0.6% | 19,030 |
| 2025/03/31 | 4,891 | 4,891 | 4,861 | 4,871 | -249 | -4.9% | 45,680 |
| 2025/03/28 | 5,124 | 5,138 | 5,120 | 5,120 | -39 | -0.8% | 4,540 |
| 2025/03/27 | 5,135 | 5,159 | 5,130 | 5,159 | -81 | -1.5% | 46,880 |
| 2025/03/26 | 5,235 | 5,253 | 5,229 | 5,240 | +34 | +0.7% | 16,180 |
| 2025/03/25 | 5,223 | 5,227 | 5,203 | 5,206 | +92 | +1.8% | 35,800 |
| 2025/03/24 | 5,117 | 5,128 | 5,114 | 5,114 | +67 | +1.3% | 13,420 |
| 2025/03/21 | 5,027 | 5,055 | 5,027 | 5,047 | +17 | +0.3% | 32,260 |
| 2025/03/19 | 5,006 | 5,030 | 5,006 | 5,030 | -53 | -1% | 8,270 |
| 2025/03/18 | 5,084 | 5,085 | 5,062 | 5,083 | +83 | +1.7% | 46,290 |
| 2025/03/17 | 4,997 | 5,015 | 4,989 | 5,000 | +11 | +0.2% | 20,530 |
| 2025/03/14 | 4,925 | 4,989 | 4,912 | 4,989 | +62 | +1.3% | 79,470 |
| 2025/03/13 | 5,009 | 5,013 | 4,915 | 4,927 | -26 | -0.5% | 25,680 |
| 2025/03/12 | 4,943 | 4,953 | 4,934 | 4,953 | +21 | +0.4% | 33,020 |
| 2025/03/11 | 4,868 | 4,932 | 4,812 | 4,932 | -158 | -3.1% | 30,590 |
| 2025/03/10 | 5,070 | 5,099 | 5,020 | 5,090 | -7 | -0.1% | 108,620 |
| 2025/03/07 | 5,167 | 5,167 | 5,090 | 5,097 | -170 | -3.2% | 35,960 |
| 2025/03/06 | 5,260 | 5,280 | 5,256 | 5,267 | +1 | ±0% | 9,310 |
| 2025/03/05 | 5,284 | 5,284 | 5,255 | 5,266 | +4 | +0.1% | 58,490 |
| 2025/03/04 | 5,252 | 5,265 | 5,217 | 5,262 | -140 | -2.6% | 36,250 |
| 2025/03/03 | 5,404 | 5,412 | 5,380 | 5,402 | +98 | +1.8% | 27,790 |
| 2025/02/28 | 5,314 | 5,316 | 5,258 | 5,304 | -138 | -2.5% | 38,990 |
| 2025/02/27 | 5,410 | 5,442 | 5,385 | 5,442 | -11 | -0.2% | 6,630 |
| 2025/02/26 | 5,415 | 5,453 | 5,400 | 5,453 | -40 | -0.7% | 38,410 |
| 2025/02/25 | 5,507 | 5,516 | 5,481 | 5,493 | -214 | -3.7% | 123,430 |
| 2025/02/21 | 5,669 | 5,707 | 5,669 | 5,707 | +56 | +1% | 16,180 |
| 2025/02/20 | 5,750 | 5,750 | 5,651 | 5,651 | -143 | -2.5% | 24,620 |
| 2025/02/19 | 5,789 | 5,800 | 5,777 | 5,794 | +5 | +0.1% | 27,180 |
1～
50
件表示中 / 1128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
