3,030
+54 (+1.81%)
株価：2025/05/01 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）為替ヘッジありの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,020 | 3,035 | 3,020 | 3,030 | +54 | +1.8% | 386,763 |
| 2025/04/30 | 2,981 | 2,981 | 2,964 | 2,976 | +21 | +0.7% | 10,770 |
| 2025/04/28 | 2,956 | 2,959 | 2,948 | 2,955 | +7 | +0.2% | 89,823 |
| 2025/04/25 | 2,949 | 2,962 | 2,946 | 2,948 | +94 | +3.3% | 48,110 |
| 2025/04/24 | 2,866 | 2,871 | 2,850 | 2,854 | -4 | -0.1% | 15,257 |
| 2025/04/23 | 2,858 | 2,858 | 2,839 | 2,858 | +104 | +3.8% | 117,912 |
| 2025/04/22 | 2,764 | 2,764 | 2,746 | 2,754 | -30 | -1.1% | 48,256 |
| 2025/04/21 | 2,829 | 2,829 | 2,779 | 2,784 | -27 | -1% | 73,323 |
| 2025/04/18 | 2,842 | 2,842 | 2,800 | 2,811 | -24 | -0.8% | 6,442 |
| 2025/04/17 | 2,805 | 2,835 | 2,802 | 2,835 | +14 | +0.5% | 62,106 |
| 2025/04/16 | 2,850 | 2,851 | 2,820 | 2,821 | -57 | -2% | 21,347 |
| 2025/04/15 | 2,868 | 2,881 | 2,868 | 2,878 | -26 | -0.9% | 16,020 |
| 2025/04/14 | 2,893 | 2,909 | 2,885 | 2,904 | +2 | +0.1% | 26,347 |
| 2025/04/11 | 2,789 | 2,902 | 2,760 | 2,902 | -1 | ±0% | 126,636 |
| 2025/04/10 | 2,933 | 2,933 | 2,891 | 2,903 | +303 | +11.7% | 51,148 |
| 2025/04/09 | 2,587 | 2,620 | 2,559 | 2,600 | -104 | -3.8% | 53,733 |
| 2025/04/08 | 2,704 | 2,722 | 2,693 | 2,704 | +157 | +6.2% | 116,470 |
| 2025/04/07 | 2,536.5 | 2,594.5 | 2,534.5 | 2,547 | -287 | -10.1% | 267,080 |
| 2025/04/04 | 2,854.5 | 2,854.5 | 2,812 | 2,834 | -70.5 | -2.4% | 58,250 |
| 2025/04/03 | 2,876.5 | 2,910 | 2,876.5 | 2,904.5 | -72 | -2.4% | 38,370 |
| 2025/04/02 | 2,986 | 2,986 | 2,970.5 | 2,976.5 | +30.5 | +1% | 3,040 |
| 2025/04/01 | 2,941.5 | 2,947 | 2,935 | 2,946 | +18 | +0.6% | 5,300 |
| 2025/03/31 | 2,923.5 | 2,928.5 | 2,915 | 2,928 | -110 | -3.6% | 113,080 |
| 2025/03/28 | 3,033 | 3,038 | 3,029 | 3,038 | -26 | -0.8% | 63,490 |
| 2025/03/27 | 3,048 | 3,064 | 3,045 | 3,064 | -44 | -1.4% | 20,340 |
| 2025/03/26 | 3,120 | 3,120 | 3,107 | 3,108 | +16 | +0.5% | 17,300 |
| 2025/03/25 | 3,093 | 3,094 | 3,088 | 3,092 | +34 | +1.1% | 65,750 |
| 2025/03/24 | 3,055 | 3,059 | 3,054 | 3,058 | +43 | +1.4% | 26,770 |
| 2025/03/21 | 3,025 | 3,029 | 3,014 | 3,015 | +16 | +0.5% | 48,940 |
| 2025/03/19 | 2,994.5 | 3,008 | 2,994.5 | 2,999 | -35 | -1.2% | 13,760 |
| 2025/03/18 | 3,043 | 3,043 | 3,027 | 3,034 | +24 | +0.8% | 23,640 |
| 2025/03/17 | 3,008 | 3,015 | 3,005 | 3,010 | +28 | +0.9% | 46,660 |
| 2025/03/14 | 2,976 | 3,002 | 2,971.5 | 2,982 | -3 | -0.1% | 24,150 |
| 2025/03/13 | 3,022 | 3,025 | 2,985 | 2,985 | -3 | -0.1% | 31,770 |
| 2025/03/12 | 2,991.5 | 2,996.5 | 2,987 | 2,988 | -10.5 | -0.4% | 42,840 |
| 2025/03/11 | 2,970 | 2,998.5 | 2,947 | 2,998.5 | -91.5 | -3% | 191,910 |
| 2025/03/10 | 3,077 | 3,095 | 3,075 | 3,090 | -5 | -0.2% | 17,420 |
| 2025/03/07 | 3,100 | 3,105 | 3,091 | 3,095 | -75 | -2.4% | 139,250 |
| 2025/03/06 | 3,162 | 3,170 | 3,161 | 3,170 | +18 | +0.6% | 46,580 |
| 2025/03/05 | 3,158 | 3,159 | 3,139 | 3,152 | -9 | -0.3% | 175,980 |
| 2025/03/04 | 3,151 | 3,161 | 3,139 | 3,161 | -56 | -1.7% | 210,690 |
| 2025/03/03 | 3,216 | 3,220 | 3,197 | 3,217 | +54 | +1.7% | 160,590 |
| 2025/02/28 | 3,171 | 3,173 | 3,149 | 3,163 | -102 | -3.1% | 198,740 |
| 2025/02/27 | 3,253 | 3,265 | 3,237 | 3,265 | +4 | +0.1% | 105,550 |
| 2025/02/26 | 3,254 | 3,261 | 3,250 | 3,261 | -19 | -0.6% | 72,810 |
| 2025/02/25 | 3,279 | 3,286 | 3,279 | 3,280 | -105 | -3.1% | 62,320 |
| 2025/02/21 | 3,390 | 3,392 | 3,384 | 3,385 | -5 | -0.1% | 53,330 |
| 2025/02/20 | 3,401 | 3,401 | 3,390 | 3,390 | -18 | -0.5% | 67,820 |
| 2025/02/19 | 3,410 | 3,410 | 3,405 | 3,408 | +1 | ±0% | 25,670 |
| 2025/02/18 | 3,402 | 3,409 | 3,400 | 3,407 | -1 | ±0% | 23,630 |
1～
50
件表示中 / 1127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
