3,503
-86 (-2.40%)
株価：2025/08/01 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,503 | 3,509 | 3,492 | 3,503 | -86 | -2.4% | 11,013 |
| 2025/07/31 | 3,562 | 3,589 | 3,562 | 3,589 | +55 | +1.6% | 96,993 |
| 2025/07/30 | 3,532 | 3,534 | 3,527 | 3,534 | -6 | -0.2% | 21,512 |
| 2025/07/29 | 3,538 | 3,542 | 3,536 | 3,540 | -3 | -0.1% | 12,641 |
| 2025/07/28 | 3,530 | 3,545 | 3,530 | 3,543 | +26 | +0.7% | 21,621 |
| 2025/07/25 | 3,517 | 3,521 | 3,514 | 3,517 | +3 | +0.1% | 18,725 |
| 2025/07/24 | 3,517 | 3,519 | 3,492 | 3,514 | +22 | +0.6% | 11,041 |
| 2025/07/23 | 3,496 | 3,496 | 3,486 | 3,492 | -11 | -0.3% | 19,509 |
| 2025/07/22 | 3,508 | 3,511 | 3,501 | 3,503 | -1 | ±0% | 35,900 |
| 2025/07/18 | 3,487 | 3,504 | 3,487 | 3,504 | +27 | +0.8% | 46,208 |
| 2025/07/17 | 3,462 | 3,477 | 3,460 | 3,477 | +24 | +0.7% | 56,662 |
| 2025/07/16 | 3,494 | 3,494 | 3,453 | 3,453 | -24 | -0.7% | 16,228 |
| 2025/07/15 | 3,456 | 3,481 | 3,454 | 3,477 | +48 | +1.4% | 29,800 |
| 2025/07/14 | 3,435 | 3,436 | 3,427 | 3,429 | -24 | -0.7% | 6,285 |
| 2025/07/11 | 3,462 | 3,462 | 3,430 | 3,453 | -1 | ±0% | 15,637 |
| 2025/07/10 | 3,459 | 3,459 | 3,451 | 3,454 | +22 | +0.6% | 48,947 |
| 2025/07/09 | 3,438 | 3,439 | 3,431 | 3,432 | -12 | -0.3% | 3,856 |
| 2025/07/08 | 3,434 | 3,445 | 3,433 | 3,444 | +35 | +1% | 14,370 |
| 2025/07/07 | 3,452 | 3,454 | 3,409 | 3,409 | -51 | -1.5% | 19,113 |
| 2025/07/04 | 3,465 | 3,466 | 3,458 | 3,460 | +28 | +0.8% | 17,904 |
| 2025/07/03 | 3,436 | 3,442 | 3,432 | 3,432 | +6 | +0.2% | 16,087 |
| 2025/07/02 | 3,414 | 3,426 | 3,411 | 3,426 | -9 | -0.3% | 41,811 |
| 2025/07/01 | 3,441 | 3,445 | 3,434 | 3,435 | -10 | -0.3% | 25,165 |
| 2025/06/30 | 3,431 | 3,445 | 3,430 | 3,445 | +26 | +0.8% | 35,574 |
| 2025/06/27 | 3,411 | 3,419 | 3,400 | 3,419 | +36 | +1.1% | 99,975 |
| 2025/06/26 | 3,380 | 3,388 | 3,379 | 3,383 | +9 | +0.3% | 34,999 |
| 2025/06/25 | 3,369 | 3,376 | 3,369 | 3,374 | +9 | +0.3% | 27,808 |
| 2025/06/24 | 3,346 | 3,365 | 3,341 | 3,365 | +87 | +2.7% | 38,508 |
| 2025/06/23 | 3,274 | 3,283 | 3,266 | 3,278 | -12 | -0.4% | 14,515 |
| 2025/06/20 | 3,291 | 3,299 | 3,289 | 3,290 | +6 | +0.2% | 7,169 |
| 2025/06/19 | 3,300 | 3,302 | 3,281 | 3,284 | -30 | -0.9% | 29,699 |
| 2025/06/18 | 3,288 | 3,314 | 3,288 | 3,314 | -16 | -0.5% | 6,003 |
| 2025/06/17 | 3,305 | 3,330 | 3,305 | 3,330 | +26 | +0.8% | 22,835 |
| 2025/06/16 | 3,286 | 3,304 | 3,286 | 3,304 | +29 | +0.9% | 29,011 |
| 2025/06/13 | 3,311 | 3,311 | 3,266 | 3,275 | -39 | -1.2% | 146,810 |
| 2025/06/12 | 3,317 | 3,319 | 3,306 | 3,314 | -14 | -0.4% | 66,070 |
| 2025/06/11 | 3,336 | 3,337 | 3,325 | 3,328 | +13 | +0.4% | 63,334 |
| 2025/06/10 | 3,317 | 3,339 | 3,307 | 3,315 | +9 | +0.3% | 72,582 |
| 2025/06/09 | 3,305 | 3,309 | 3,302 | 3,306 | +14 | +0.4% | 8,936 |
| 2025/06/06 | 3,274 | 3,292 | 3,274 | 3,292 | -9 | -0.3% | 24,041 |
| 2025/06/05 | 3,300 | 3,307 | 3,300 | 3,301 | +4 | +0.1% | 123,326 |
| 2025/06/04 | 3,295 | 3,298 | 3,291 | 3,297 | +47 | +1.4% | 14,311 |
| 2025/06/03 | 3,260 | 3,265 | 3,250 | 3,250 | +30 | +0.9% | 2,682 |
| 2025/06/02 | 3,235 | 3,239 | 3,220 | 3,220 | -25 | -0.8% | 14,908 |
| 2025/05/30 | 3,243 | 3,252 | 3,232 | 3,245 | -70 | -2.1% | 61,658 |
| 2025/05/29 | 3,310 | 3,321 | 3,303 | 3,315 | +58 | +1.8% | 61,547 |
| 2025/05/28 | 3,260 | 3,265 | 3,257 | 3,257 | +34 | +1.1% | 8,731 |
| 2025/05/27 | 3,224 | 3,224 | 3,211 | 3,223 | ±0 | ±0% | 115,873 |
| 2025/05/26 | 3,218 | 3,224 | 3,215 | 3,223 | +13 | +0.4% | 2,086 |
| 2025/05/23 | 3,215 | 3,221 | 3,210 | 3,210 | -2 | -0.1% | 6,375 |
1～
50
件表示中 / 1190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
