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

5,880 -50 (-0.84%)

株価：2025/08/22 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
2021/10/06	2,813	2,820	2,800	2,805	+27	+1%	35,320
2021/10/05	2,770	2,783	2,757	2,778	-35	-1.2%	82,130
2021/10/04	2,831	2,833	2,812	2,813	+11	+0.4%	178,850
2021/10/01	2,827	2,828	2,794	2,802	-61	-2.1%	335,190
2021/09/30	2,853	2,869	2,849	2,863	+10	+0.4%	22,390
2021/09/29	2,846	2,856	2,841	2,853	-57	-2%	334,400
2021/09/28	2,901	2,912	2,893	2,910	-23	-0.8%	26,860
2021/09/27	2,925	2,935	2,923	2,933	+26	+0.9%	18,230
2021/09/24	2,911	2,917	2,905	2,907	+64	+2.3%	60,700
2021/09/22	2,817	2,845	2,809	2,843	-1	±0%	69,840
2021/09/21	2,834	2,851	2,832	2,844	-96	-3.3%	318,750
2021/09/17	2,925	2,940	2,924	2,940	+28	+1%	12,370
2021/09/16	2,919	2,923	2,911	2,912	+5	+0.2%	28,580
2021/09/15	2,911	2,912	2,901	2,907	-23	-0.8%	28,830
2021/09/14	2,927	2,932	2,923	2,930	+4	+0.1%	25,730
2021/09/13	2,930	2,934	2,919	2,926	-24	-0.8%	46,480
2021/09/10	2,943	2,951	2,939	2,950	±0	±0%	55,030
2021/09/09	2,961	2,963	2,950	2,950	-29	-1%	77,280
2021/09/08	2,974	2,980	2,974	2,979	+12	+0.4%	34,110
2021/09/07	2,965	2,968	2,963	2,967	+3	+0.1%	18,910
2021/09/06	2,959	2,964	2,957	2,964	+4	+0.1%	26,190
2021/09/03	2,954	2,961	2,952	2,960	+3	+0.1%	44,930
2021/09/02	2,962	2,963	2,954	2,957	-7	-0.2%	26,470
2021/09/01	2,956	2,967	2,955	2,964	+5	+0.2%	16,540
2021/08/31	2,952	2,963	2,949	2,959	+41	+1.4%	37,700
2021/08/30	2,924	2,924	2,914	2,918	+16	+0.6%	58,070
2021/08/27	2,894	2,904	2,892	2,902	-2	-0.1%	37,900
2021/08/26	2,908	2,910	2,900	2,904	+3	+0.1%	47,860
2021/08/25	2,903	2,906	2,901	2,901	±0	±0%	22,230
2021/08/24	2,896	2,902	2,894	2,901	+36	+1.3%	69,590
2021/08/23	2,859	2,867	2,857	2,865	+46	+1.6%	66,330
2021/08/20	2,819	2,829	2,813	2,819	+10	+0.4%	34,330
2021/08/19	2,810	2,821	2,809	2,809	-27	-1%	64,180
2021/08/18	2,823	2,838	2,821	2,836	-7	-0.2%	52,640
2021/08/17	2,847	2,848	2,841	2,843	-3	-0.1%	29,400
2021/08/16	2,855	2,855	2,844	2,846	-19	-0.7%	16,650
2021/08/13	2,864	2,868	2,864	2,865	+14	+0.5%	16,920
2021/08/12	2,852	2,855	2,849	2,851	-17	-0.6%	88,090
2021/08/11	2,865	2,870	2,864	2,868	-4	-0.1%	35,840
2021/08/10	2,874	2,876	2,868	2,872	+5	+0.2%	15,890
2021/08/06	2,865	2,871	2,865	2,867	+19	+0.7%	15,000
2021/08/05	2,844	2,853	2,844	2,848	+18	+0.6%	12,760
2021/08/04	2,820	2,830	2,820	2,830	+13	+0.5%	6,150
2021/08/03	2,817	2,821	2,812	2,817	-24	-0.8%	18,810
2021/08/02	2,833	2,842	2,831	2,841	+43	+1.5%	54,710
2021/07/30	2,804	2,806	2,795	2,798	-34	-1.2%	26,570
2021/07/29	2,835	2,835	2,824	2,832	+7	+0.2%	12,840
2021/07/28	2,823	2,831	2,815	2,825	-42	-1.5%	80,640
2021/07/27	2,872	2,872	2,863	2,867	±0	±0%	32,700
2021/07/26	2,876	2,880	2,862	2,867	+82	+2.9%	192,060