2,062
+21 (+1.03%)
株価：2025/09/16 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 2,061 | 2,066 | 2,060 | 2,062 | +21 | +1% | 81,867 |
| 2025/09/12 | 2,038 | 2,041 | 2,035 | 2,041 | +9 | +0.4% | 72,934 |
| 2025/09/11 | 2,031 | 2,033 | 2,027 | 2,032 | -1 | ±0% | 71,976 |
| 2025/09/10 | 2,027 | 2,033 | 2,027 | 2,033 | +12 | +0.6% | 75,697 |
| 2025/09/09 | 2,022 | 2,024 | 2,015 | 2,021 | -7 | -0.3% | 25,988 |
| 2025/09/08 | 2,035 | 2,040 | 2,028 | 2,028 | -7 | -0.3% | 130,213 |
| 2025/09/05 | 2,032 | 2,035 | 2,027 | 2,035 | +30 | +1.5% | 139,265 |
| 2025/09/04 | 2,010 | 2,010 | 2,001 | 2,005 | +8 | +0.4% | 43,229 |
| 2025/09/03 | 1,998 | 2,004 | 1,997 | 1,997 | +7 | +0.4% | 203,144 |
| 2025/09/02 | 1,991 | 1,999 | 1,989 | 1,990 | +9 | +0.5% | 124,454 |
| 2025/09/01 | 1,998 | 2,000 | 1,981 | 1,981 | -31 | -1.5% | 30,546 |
| 2025/08/29 | 2,008 | 2,013 | 2,008 | 2,012 | +18 | +0.9% | 100,820 |
| 2025/08/28 | 1,997 | 2,003 | 1,994 | 1,994 | -17 | -0.8% | 96,098 |
| 2025/08/27 | 2,004 | 2,014 | 2,004 | 2,011 | +13 | +0.7% | 46,730 |
| 2025/08/26 | 1,999 | 2,002 | 1,980 | 1,998 | ±0 | ±0% | 190,979 |
| 2025/08/25 | 1,999 | 2,004 | 1,996 | 1,998 | +16 | +0.8% | 40,722 |
| 2025/08/22 | 1,985 | 1,989 | 1,982 | 1,982 | -2 | -0.1% | 44,194 |
| 2025/08/21 | 1,978 | 1,985 | 1,975 | 1,984 | +13 | +0.7% | 11,233 |
| 2025/08/20 | 1,993 | 1,993 | 1,971 | 1,971 | -46 | -2.3% | 176,537 |
| 2025/08/19 | 2,028 | 2,028 | 2,017 | 2,017 | -4 | -0.2% | 21,608 |
| 2025/08/18 | 2,027 | 2,027 | 2,021 | 2,021 | -7 | -0.3% | 14,986 |
| 2025/08/15 | 2,029 | 2,031 | 2,025 | 2,028 | +16 | +0.8% | 37,128 |
| 2025/08/14 | 2,028 | 2,028 | 2,011 | 2,012 | -25 | -1.2% | 101,470 |
| 2025/08/13 | 2,035 | 2,041 | 2,034 | 2,037 | +16 | +0.8% | 70,732 |
| 2025/08/12 | 2,015 | 2,021 | 2,013 | 2,021 | +25 | +1.3% | 51,369 |
| 2025/08/08 | 1,991 | 1,997 | 1,986 | 1,996 | +10 | +0.5% | 40,094 |
| 2025/08/07 | 1,983 | 1,995 | 1,983 | 1,986 | +17 | +0.9% | 108,246 |
| 2025/08/06 | 1,955 | 1,969 | 1,954 | 1,969 | -4 | -0.2% | 30,571 |
| 2025/08/05 | 1,969 | 1,977 | 1,965 | 1,973 | +19 | +1% | 67,635 |
| 2025/08/04 | 1,940 | 1,954 | 1,940 | 1,954 | -60 | -3% | 165,471 |
| 2025/08/01 | 2,021 | 2,022 | 2,010 | 2,014 | -20 | -1% | 223,425 |
| 2025/07/31 | 2,032 | 2,038 | 2,031 | 2,034 | +36 | +1.8% | 151,007 |
| 2025/07/30 | 2,002 | 2,002 | 1,994 | 1,998 | -7 | -0.3% | 63,434 |
| 2025/07/29 | 2,008 | 2,009 | 2,003 | 2,005 | +1 | ±0% | 49,741 |
| 2025/07/28 | 1,990 | 2,005 | 1,990 | 2,004 | +23 | +1.2% | 124,085 |
| 2025/07/25 | 1,975 | 1,984 | 1,973 | 1,981 | +21 | +1.1% | 282,551 |
| 2025/07/24 | 1,966 | 1,967 | 1,958 | 1,960 | -1 | -0.1% | 52,589 |
| 2025/07/23 | 1,959 | 1,963 | 1,947 | 1,961 | -18 | -0.9% | 272,738 |
| 2025/07/22 | 1,975 | 1,987 | 1,972 | 1,979 | -9 | -0.5% | 112,309 |
| 2025/07/18 | 1,984 | 1,989 | 1,979 | 1,988 | +15 | +0.8% | 38,619 |
| 2025/07/17 | 1,956 | 1,973 | 1,954 | 1,973 | +13 | +0.7% | 242,270 |
| 2025/07/16 | 1,960 | 1,969 | 1,960 | 1,960 | +2 | +0.1% | 23,121 |
| 2025/07/15 | 1,948 | 1,962 | 1,945 | 1,958 | +30 | +1.6% | 43,626 |
| 2025/07/14 | 1,931 | 1,933 | 1,923 | 1,928 | -2 | -0.1% | 113,888 |
| 2025/07/11 | 1,931 | 1,938 | 1,915 | 1,930 | +2 | +0.1% | 190,284 |
| 2025/07/10 | 1,927 | 1,928 | 1,920 | 1,928 | +3 | +0.2% | 226,251 |
| 2025/07/09 | 1,922 | 1,929 | 1,922 | 1,925 | +5 | +0.3% | 43,288 |
| 2025/07/08 | 1,910 | 1,921 | 1,909 | 1,920 | +16 | +0.8% | 31,217 |
| 2025/07/07 | 1,904 | 1,906 | 1,893 | 1,904 | +7 | +0.4% | 50,764 |
| 2025/07/04 | 1,907 | 1,910 | 1,897 | 1,897 | +12 | +0.6% | 95,355 |
1～
50
件表示中 / 887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
