上場インデックスファンド米国株式（ＮＡＳＤＡＱ１００）為替ヘッジなし

2568 / 東証(その他) / ETF・REIT等

5,851 -29 (-0.49%)

株価：2025/08/25 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
2023/03/14	2,734	2,760.5	2,733.5	2,754.5	-32.5	-1.2%	254,060
2023/03/13	2,780.5	2,787	2,763	2,787	-18	-0.6%	213,110
2023/03/10	2,809	2,809	2,788	2,805	-67	-2.3%	75,320
2023/03/09	2,883.5	2,883.5	2,867	2,872	-3	-0.1%	65,630
2023/03/08	2,873	2,881	2,869.5	2,875	-10	-0.3%	69,340
2023/03/07	2,879.5	2,889.5	2,879	2,885	+8	+0.3%	123,000
2023/03/06	2,870	2,878	2,864	2,877	+51.5	+1.8%	70,660
2023/03/03	2,825	2,827.5	2,820.5	2,825.5	+37.5	+1.3%	15,480
2023/03/02	2,799.5	2,802	2,778	2,788	-37	-1.3%	46,110
2023/03/01	2,812	2,826	2,806	2,825	-0.5	±0%	4,030
2023/02/28	2,828	2,833.5	2,825.5	2,825.5	+16.5	+0.6%	57,850
2023/02/27	2,814	2,815.5	2,807	2,809	-2	-0.1%	54,550
2023/02/24	2,811	2,821	2,806	2,811	+9	+0.3%	210,910
2023/02/22	2,804	2,808.5	2,798	2,802	-42.5	-1.5%	21,480
2023/02/21	2,850.5	2,850.5	2,840	2,844.5	-6	-0.2%	43,130
2023/02/20	2,845	2,854	2,843	2,850.5	-12	-0.4%	10,180
2023/02/17	2,859	2,869.5	2,858	2,862.5	-69.5	-2.4%	17,070
2023/02/16	2,924	2,936.5	2,924	2,932	+69.5	+2.4%	34,790
2023/02/15	2,871.5	2,872	2,854.5	2,862.5	+34	+1.2%	20,610
2023/02/14	2,838.5	2,840	2,826.5	2,828.5	+43.5	+1.6%	93,650
2023/02/13	2,772.5	2,786	2,769.5	2,785	-9.5	-0.3%	6,110
2023/02/10	2,800	2,804	2,792	2,794.5	-39	-1.4%	153,300
2023/02/09	2,827	2,872	2,818.5	2,833.5	-38.5	-1.3%	147,950
2023/02/08	2,859.5	2,874	2,854	2,872	+35	+1.2%	17,300
2023/02/07	2,845	2,848.5	2,836.5	2,837	+3.5	+0.1%	6,380
2023/02/06	2,843	2,852	2,828.5	2,833.5	+48.5	+1.7%	365,650
2023/02/03	2,789	2,792	2,779	2,785	+27.5	+1%	25,100
2023/02/02	2,756	2,759	2,746	2,757.5	+60	+2.2%	57,490
2023/02/01	2,694.5	2,699	2,686	2,697.5	+43	+1.6%	12,630
2023/01/31	2,678.5	2,679	2,654.5	2,654.5	-39.5	-1.5%	140,760
2023/01/30	2,709	2,718	2,692.5	2,694	+18.5	+0.7%	311,930
2023/01/27	2,671.5	2,677	2,667.5	2,675.5	+35	+1.3%	77,040
2023/01/26	2,631	2,641	2,625	2,640.5	+2.5	+0.1%	101,830
2023/01/25	2,634	2,639	2,627.5	2,638	-14.5	-0.5%	5,520
2023/01/24	2,663	2,663.5	2,652.5	2,652.5	+62.5	+2.4%	23,360
2023/01/23	2,574.5	2,590	2,573.5	2,590	+71.5	+2.8%	11,750
2023/01/20	2,498	2,518.5	2,498	2,518.5	+11.5	+0.5%	11,520
2023/01/19	2,517	2,518	2,503	2,507	-93	-3.6%	21,810
2023/01/18	2,540.5	2,614.5	2,540.5	2,600	+62.5	+2.5%	27,510
2023/01/17	2,540.5	2,546.5	2,535.5	2,537.5	+7	+0.3%	128,580
2023/01/16	2,534	2,538.5	2,528	2,530.5	-3.5	-0.1%	115,530
2023/01/13	2,543	2,545	2,529	2,534	-46	-1.8%	81,140
2023/01/12	2,583.5	2,586	2,576.5	2,580	+33	+1.3%	184,550
2023/01/11	2,545.5	2,552	2,545.5	2,547	+37	+1.5%	79,640
2023/01/10	2,511.5	2,517	2,503.5	2,510	+27	+1.1%	121,860
2023/01/06	2,467	2,487	2,467	2,483	+0.5	±0%	218,550
2023/01/05	2,484.5	2,485	2,464.5	2,482.5	+24.5	+1%	148,640
2023/01/04	2,461	2,479	2,450	2,458	-38.5	-1.5%	242,820
2022/12/30	2,506	2,506.5	2,493.5	2,496.5	+26.5	+1.1%	32,520
2022/12/29	2,474.5	2,477	2,465.5	2,470	-32.5	-1.3%	103,100