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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/02/17 | 3,399 | 3,409 | 3,398 | 3,408 | +20 | +0.6% | 15,000 |
| 2025/02/14 | 3,380 | 3,391 | 3,380 | 3,388 | +33 | +1% | 28,370 |
| 2025/02/13 | 3,351 | 3,358 | 3,350 | 3,355 | +18 | +0.5% | 24,740 |
| 2025/02/12 | 3,339 | 3,343 | 3,334 | 3,337 | +8 | +0.2% | 12,560 |
| 2025/02/10 | 3,319 | 3,329 | 3,317 | 3,329 | -18 | -0.5% | 190,280 |
| 2025/02/07 | 3,346 | 3,352 | 3,342 | 3,347 | +4 | +0.1% | 10,790 |
| 2025/02/06 | 3,334 | 3,343 | 3,332 | 3,343 | +43 | +1.3% | 64,550 |
| 2025/02/05 | 3,303 | 3,310 | 3,297 | 3,300 | +45 | +1.4% | 28,100 |
| 2025/02/04 | 3,302 | 3,302 | 3,255 | 3,255 | +29 | +0.9% | 100,070 |
| 2025/02/03 | 3,232 | 3,239 | 3,214 | 3,226 | -105 | -3.2% | 46,420 |
| 2025/01/31 | 3,322 | 3,335 | 3,321 | 3,331 | +14 | +0.4% | 12,340 |
| 2025/01/30 | 3,299 | 3,319 | 3,298 | 3,317 | +1 | ±0% | 67,690 |
| 2025/01/29 | 3,300 | 3,319 | 3,299 | 3,316 | +54 | +1.7% | 31,030 |
| 2025/01/28 | 3,268 | 3,269 | 3,251 | 3,262 | -13 | -0.4% | 149,920 |
| 2025/01/27 | 3,319 | 3,319 | 3,275 | 3,275 | -100 | -3% | 302,890 |
| 2025/01/24 | 3,369 | 3,377 | 3,365 | 3,375 | +13 | +0.4% | 61,330 |
| 2025/01/23 | 3,364 | 3,364 | 3,358 | 3,362 | +15 | +0.4% | 114,370 |
| 2025/01/22 | 3,339 | 3,348 | 3,337 | 3,347 | +37 | +1.1% | 36,010 |
| 2025/01/21 | 3,325 | 3,327 | 3,280 | 3,310 | +2 | +0.1% | 127,560 |
| 2025/01/20 | 3,298 | 3,308 | 3,254 | 3,308 | +47 | +1.4% | 40,280 |
| 2025/01/17 | 3,252 | 3,263 | 3,251 | 3,261 | -24 | -0.7% | 9,160 |
| 2025/01/16 | 3,278 | 3,285 | 3,271 | 3,285 | +77 | +2.4% | 47,710 |
| 2025/01/15 | 3,209 | 3,210 | 3,205 | 3,208 | -18 | -0.6% | 12,640 |
| 2025/01/14 | 3,223 | 3,227 | 3,217 | 3,226 | -27 | -0.8% | 80,400 |
| 2025/01/10 | 3,252 | 3,264 | 3,244 | 3,253 | -13 | -0.4% | 11,950 |
| 2025/01/09 | 3,263 | 3,282 | 3,260 | 3,266 | -16 | -0.5% | 24,490 |
| 2025/01/08 | 3,277 | 3,283 | 3,275 | 3,282 | -40 | -1.2% | 141,890 |
| 2025/01/07 | 3,328 | 3,335 | 3,318 | 3,322 | +16 | +0.5% | 289,970 |
| 2025/01/06 | 3,297 | 3,306 | 3,294 | 3,306 | -7 | -0.2% | 47,170 |
| 2024/12/30 | 3,331 | 3,333 | 3,313 | 3,313 | -52 | -1.5% | 177,270 |
| 2024/12/27 | 3,376 | 3,376 | 3,363 | 3,365 | -18 | -0.5% | 139,570 |
| 2024/12/26 | 3,382 | 3,387 | 3,378 | 3,383 | +8 | +0.2% | 117,820 |
| 2024/12/25 | 3,387 | 3,387 | 3,247 | 3,375 | +45 | +1.4% | 144,820 |
| 2024/12/24 | 3,369 | 3,369 | 3,323 | 3,330 | -70 | -2.1% | 329,690 |
| 2024/12/23 | 3,315 | 3,400 | 3,304 | 3,400 | +150 | +4.6% | 178,720 |
| 2024/12/20 | 3,269 | 3,269 | 3,241 | 3,250 | -34 | -1% | 94,650 |
| 2024/12/19 | 3,285 | 3,294 | 3,279 | 3,284 | -132 | -3.9% | 145,820 |
101～
150
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
