4,310
+96 (+2.28%)
株価：2026/06/12 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 |
|---|---|---|---|---|---|---|---|
| 2026/06/12 | 4,329 | 4,340 | 4,304 | 4,310 | +96 | +2.3% | 14,415 |
| 2026/06/11 | 4,160 | 4,218 | 4,152 | 4,214 | -30 | -0.7% | 9,961 |
| 2026/06/10 | 4,273 | 4,273 | 4,225 | 4,244 | -99 | -2.3% | 27,943 |
| 2026/06/09 | 4,307 | 4,344 | 4,292 | 4,343 | +79 | +1.9% | 275,487 |
| 2026/06/08 | 4,264 | 4,288 | 4,244 | 4,264 | -161 | -3.6% | 41,057 |
| 2026/06/05 | 4,431 | 4,431 | 4,402 | 4,425 | -40 | -0.9% | 108,524 |
| 2026/06/04 | 4,450 | 4,471 | 4,448 | 4,465 | -34 | -0.8% | 22,744 |
| 2026/06/03 | 4,496 | 4,500 | 4,490 | 4,499 | +35 | +0.8% | 27,942 |
| 2026/06/02 | 4,462 | 4,465 | 4,438 | 4,464 | -11 | -0.2% | 54,582 |
| 2026/06/01 | 4,462 | 4,480 | 4,462 | 4,475 | +36 | +0.8% | 7,445 |
| 2026/05/29 | 4,436 | 4,440 | 4,423 | 4,439 | +59 | +1.3% | 18,002 |
| 2026/05/28 | 4,389 | 4,403 | 4,358 | 4,380 | -23 | -0.5% | 23,716 |
| 2026/05/27 | 4,402 | 4,414 | 4,400 | 4,403 | +40 | +0.9% | 22,111 |
| 2026/05/26 | 4,374 | 4,374 | 4,358 | 4,363 | -25 | -0.6% | 15,083 |
| 2026/05/25 | 4,368 | 4,391 | 4,367 | 4,388 | +61 | +1.4% | 14,793 |
| 2026/05/22 | 4,323 | 4,333 | 4,317 | 4,327 | +22 | +0.5% | 28,757 |
| 2026/05/21 | 4,273 | 4,306 | 4,268 | 4,305 | +62 | +1.5% | 81,598 |
| 2026/05/20 | 4,234 | 4,244 | 4,213 | 4,243 | +10 | +0.2% | 14,100 |
| 2026/05/19 | 4,260 | 4,268 | 4,225 | 4,233 | -13 | -0.3% | 10,293 |
| 2026/05/18 | 4,261 | 4,261 | 4,233 | 4,246 | -41 | -1% | 36,330 |
| 2026/05/15 | 4,342 | 4,347 | 4,278 | 4,287 | -47 | -1.1% | 15,524 |
| 2026/05/14 | 4,332 | 4,341 | 4,315 | 4,334 | +50 | +1.2% | 8,296 |
| 2026/05/13 | 4,252 | 4,290 | 4,248 | 4,284 | +8 | +0.2% | 9,090 |
| 2026/05/12 | 4,301 | 4,301 | 4,273 | 4,276 | -10 | -0.2% | 12,957 |
| 2026/05/11 | 4,292 | 4,298 | 4,278 | 4,286 | +76 | +1.8% | 16,788 |
| 2026/05/08 | 4,185 | 4,215 | 4,185 | 4,210 | +10 | +0.2% | 62,672 |
| 2026/05/07 | 4,200 | 4,200 | 4,182 | 4,200 | +166 | +4.1% | 36,861 |
| 2026/05/01 | 4,032 | 4,043 | 4,031 | 4,034 | +41 | +1% | 365,111 |
| 2026/04/30 | 4,019 | 4,047 | 3,986 | 3,993 | -16 | -0.4% | 12,674 |
| 2026/04/28 | 4,020 | 4,029 | 4,005 | 4,009 | -5 | -0.1% | 16,361 |
| 2026/04/27 | 4,011 | 4,033 | 4,011 | 4,014 | +48 | +1.2% | 17,915 |
| 2026/04/24 | 3,966 | 3,974 | 3,958 | 3,966 | +12 | +0.3% | 2,720 |
| 2026/04/23 | 3,968 | 3,969 | 3,934 | 3,954 | +33 | +0.8% | 19,225 |
| 2026/04/22 | 3,920 | 3,931 | 3,919 | 3,921 | -9 | -0.2% | 69,367 |
| 2026/04/21 | 3,921 | 3,931 | 3,921 | 3,930 | +28 | +0.7% | 15,982 |
| 2026/04/20 | 3,903 | 3,910 | 3,897 | 3,902 | +27 | +0.7% | 11,665 |
| 2026/04/17 | 3,913 | 3,913 | 3,873 | 3,875 | ±0 | ±0% | 6,006 |
| 2026/04/16 | 3,866 | 3,877 | 3,863 | 3,875 | +71 | +1.9% | 41,631 |
| 2026/04/15 | 3,789 | 3,813 | 3,789 | 3,804 | +63 | +1.7% | 22,530 |
| 2026/04/14 | 3,746 | 3,748 | 3,741 | 3,741 | +62 | +1.7% | 7,388 |
| 2026/04/13 | 3,658 | 3,679 | 3,654 | 3,679 | -15 | -0.4% | 6,968 |
| 2026/04/10 | 3,693 | 3,704 | 3,688 | 3,694 | +32 | +0.9% | 9,937 |
| 2026/04/09 | 3,663 | 3,680 | 3,658 | 3,662 | -25 | -0.7% | 10,474 |
| 2026/04/08 | 3,640 | 3,689 | 3,640 | 3,687 | +142 | +4% | 60,405 |
| 2026/04/07 | 3,559 | 3,567 | 3,535 | 3,545 | -5 | -0.1% | 52,115 |
| 2026/04/06 | 3,535 | 3,675 | 3,535 | 3,550 | +15 | +0.4% | 19,515 |
| 2026/04/03 | 3,547 | 3,547 | 3,535 | 3,535 | +57 | +1.6% | 5,518 |
| 2026/04/02 | 3,540 | 3,548 | 3,478 | 3,478 | -53 | -1.5% | 48,880 |
| 2026/04/01 | 3,517 | 3,531 | 3,509 | 3,531 | +124 | +3.6% | 109,296 |
| 2026/03/31 | 3,367 | 3,421 | 3,358 | 3,407 | -16 | -0.5% | 15,807 |
1～
50
件表示中 / 1398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
