2,241
+16 (+0.72%)
株価：2025/12/17 11:05
15分ディレイ
ｉＦｒｅｅＥＴＦ 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 |
|---|---|---|---|---|---|---|---|
| 2025/12/16 | 2,251 | 2,251 | 2,219 | 2,225 | -34 | -1.5% | 63,390 |
| 2025/12/15 | 2,266 | 2,270 | 2,258 | 2,259 | -48 | -2.1% | 43,673 |
| 2025/12/12 | 2,303 | 2,308 | 2,299 | 2,307 | +12 | +0.5% | 39,040 |
| 2025/12/11 | 2,311 | 2,311 | 2,284 | 2,295 | -29 | -1.2% | 73,108 |
| 2025/12/10 | 2,317 | 2,324 | 2,315 | 2,324 | +18 | +0.8% | 65,605 |
| 2025/12/09 | 2,309 | 2,313 | 2,305 | 2,306 | -4 | -0.2% | 67,454 |
| 2025/12/08 | 2,304 | 2,310 | 2,298 | 2,310 | +22 | +1% | 60,343 |
| 2025/12/05 | 2,290 | 2,298 | 2,288 | 2,288 | -10 | -0.4% | 94,459 |
| 2025/12/04 | 2,292 | 2,298 | 2,289 | 2,298 | -1 | ±0% | 70,320 |
| 2025/12/03 | 2,297 | 2,303 | 2,292 | 2,299 | +25 | +1.1% | 118,485 |
| 2025/12/02 | 2,276 | 2,282 | 2,271 | 2,274 | +8 | +0.4% | 104,730 |
| 2025/12/01 | 2,289 | 2,289 | 2,256 | 2,266 | -17 | -0.7% | 275,442 |
| 2025/11/28 | 2,280 | 2,285 | 2,278 | 2,283 | +8 | +0.4% | 53,937 |
| 2025/11/27 | 2,279 | 2,279 | 2,268 | 2,275 | +10 | +0.4% | 68,512 |
| 2025/11/26 | 2,255 | 2,265 | 2,252 | 2,265 | +25 | +1.1% | 50,579 |
| 2025/11/25 | 2,250 | 2,252 | 2,240 | 2,240 | +50 | +2.3% | 101,085 |
| 2025/11/21 | 2,184 | 2,195 | 2,179 | 2,190 | -89 | -3.9% | 163,676 |
| 2025/11/20 | 2,266 | 2,282 | 2,263 | 2,279 | +83 | +3.8% | 150,903 |
| 2025/11/19 | 2,199 | 2,202 | 2,182 | 2,196 | -24 | -1.1% | 130,075 |
| 2025/11/18 | 2,223 | 2,227 | 2,192 | 2,220 | -29 | -1.3% | 93,292 |
| 2025/11/17 | 2,238 | 2,249 | 2,228 | 2,249 | +25 | +1.1% | 67,835 |
| 2025/11/14 | 2,232 | 2,235 | 2,216 | 2,224 | -54 | -2.4% | 109,954 |
| 2025/11/13 | 2,271 | 2,289 | 2,271 | 2,278 | -12 | -0.5% | 52,628 |
| 2025/11/12 | 2,271 | 2,290 | 2,270 | 2,290 | +12 | +0.5% | 58,438 |
| 2025/11/11 | 2,278 | 2,285 | 2,271 | 2,278 | +26 | +1.2% | 60,380 |
| 2025/11/10 | 2,241 | 2,255 | 2,232 | 2,252 | +20 | +0.9% | 61,077 |
| 2025/11/07 | 2,224 | 2,232 | 2,211 | 2,232 | -37 | -1.6% | 104,752 |
| 2025/11/06 | 2,278 | 2,280 | 2,263 | 2,269 | +16 | +0.7% | 51,687 |
| 2025/11/05 | 2,246 | 2,253 | 2,220 | 2,253 | -66 | -2.8% | 124,223 |
| 2025/11/04 | 2,308 | 2,319 | 2,271 | 2,319 | +3 | +0.1% | 96,200 |
| 2025/10/31 | 2,309 | 2,316 | 2,307 | 2,316 | +12 | +0.5% | 92,561 |
| 2025/10/30 | 2,298 | 2,318 | 2,288 | 2,304 | +4 | +0.2% | 148,478 |
| 2025/10/29 | 2,279 | 2,300 | 2,274 | 2,300 | +40 | +1.8% | 75,962 |
| 2025/10/28 | 2,277 | 2,277 | 2,257 | 2,260 | -5 | -0.2% | 88,089 |
| 2025/10/27 | 2,259 | 2,265 | 2,250 | 2,265 | +25 | +1.1% | 161,634 |
| 2025/10/24 | 2,214 | 2,240 | 2,210 | 2,240 | +48 | +2.2% | 83,719 |
| 2025/10/23 | 2,176 | 2,193 | 2,175 | 2,192 | -13 | -0.6% | 117,715 |
| 2025/10/22 | 2,198 | 2,205 | 2,190 | 2,205 | +5 | +0.2% | 60,913 |
| 2025/10/21 | 2,189 | 2,200 | 2,183 | 2,200 | +32 | +1.5% | 85,539 |
| 2025/10/20 | 2,162 | 2,171 | 2,155 | 2,168 | +54 | +2.6% | 41,041 |
| 2025/10/17 | 2,131 | 2,137 | 2,113 | 2,114 | -55 | -2.5% | 56,835 |
| 2025/10/16 | 2,158 | 2,169 | 2,145 | 2,169 | +18 | +0.8% | 37,620 |
| 2025/10/15 | 2,153 | 2,157 | 2,145 | 2,151 | +2 | +0.1% | 75,856 |
| 2025/10/14 | 2,175 | 2,188 | 2,142 | 2,149 | -70 | -3.2% | 174,049 |
| 2025/10/10 | 2,219 | 2,221 | 2,210 | 2,219 | -3 | -0.1% | 115,624 |
| 2025/10/09 | 2,218 | 2,222 | 2,208 | 2,222 | +38 | +1.7% | 105,503 |
| 2025/10/08 | 2,176 | 2,190 | 2,176 | 2,184 | +16 | +0.7% | 74,007 |
| 2025/10/07 | 2,163 | 2,169 | 2,162 | 2,168 | +8 | +0.4% | 107,138 |
| 2025/10/06 | 2,145 | 2,160 | 2,142 | 2,160 | +32 | +1.5% | 178,379 |
| 2025/10/03 | 2,113 | 2,128 | 2,113 | 2,128 | +24 | +1.1% | 49,195 |
1～
50
件表示中 / 948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
