1,661
+10 (+0.61%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,652 | 1,670 | 1,650 | 1,661 | +10 | +0.6% | 183,784 |
| 2025/05/01 | 1,634 | 1,652 | 1,633 | 1,651 | +49 | +3.1% | 152,945 |
| 2025/04/30 | 1,597 | 1,602 | 1,592 | 1,602 | ±0 | ±0% | 64,971 |
| 2025/04/28 | 1,606 | 1,606 | 1,596 | 1,602 | +4 | +0.3% | 127,643 |
| 2025/04/25 | 1,591 | 1,606 | 1,588 | 1,598 | +62 | +4% | 177,700 |
| 2025/04/24 | 1,547 | 1,550 | 1,529 | 1,536 | +10 | +0.7% | 72,910 |
| 2025/04/23 | 1,534 | 1,534 | 1,513 | 1,526 | +78 | +5.4% | 79,513 |
| 2025/04/22 | 1,454 | 1,460 | 1,443 | 1,448 | -29 | -2% | 79,615 |
| 2025/04/21 | 1,496 | 1,497 | 1,467 | 1,477 | -32 | -2.1% | 172,736 |
| 2025/04/18 | 1,518 | 1,521 | 1,500 | 1,509 | -11 | -0.7% | 97,388 |
| 2025/04/17 | 1,496 | 1,522 | 1,495 | 1,520 | +7 | +0.5% | 254,349 |
| 2025/04/16 | 1,536 | 1,536 | 1,507 | 1,513 | -36 | -2.3% | 186,304 |
| 2025/04/15 | 1,546 | 1,556 | 1,544 | 1,549 | -16 | -1% | 110,593 |
| 2025/04/14 | 1,565 | 1,569 | 1,546 | 1,565 | +18 | +1.2% | 52,013 |
| 2025/04/11 | 1,505 | 1,549 | 1,483 | 1,547 | -56 | -3.5% | 335,344 |
| 2025/04/10 | 1,625 | 1,626 | 1,594 | 1,603 | +191 | +13.5% | 210,730 |
| 2025/04/09 | 1,415 | 1,435 | 1,387 | 1,412 | -86 | -5.7% | 614,215 |
| 2025/04/08 | 1,500 | 1,511 | 1,491 | 1,498 | +79 | +5.6% | 340,280 |
| 2025/04/07 | 1,427 | 1,427 | 1,380 | 1,419 | -148 | -9.4% | 575,851 |
| 2025/04/04 | 1,564 | 1,567 | 1,535 | 1,567 | -55 | -3.4% | 141,019 |
| 2025/04/03 | 1,599 | 1,622 | 1,597 | 1,622 | -57 | -3.4% | 403,077 |
| 2025/04/02 | 1,682 | 1,682 | 1,674 | 1,679 | +21 | +1.3% | 27,576 |
| 2025/04/01 | 1,658 | 1,661 | 1,649 | 1,658 | +21 | +1.3% | 36,773 |
| 2025/03/31 | 1,643 | 1,643 | 1,632 | 1,637 | -86 | -5% | 190,390 |
| 2025/03/28 | 1,721 | 1,726 | 1,718 | 1,723 | -8 | -0.5% | 76,717 |
| 2025/03/27 | 1,724 | 1,731 | 1,721 | 1,731 | -24 | -1.4% | 42,484 |
| 2025/03/26 | 1,755 | 1,761 | 1,755 | 1,755 | +6 | +0.3% | 77,926 |
| 2025/03/25 | 1,753 | 1,755 | 1,746 | 1,749 | +30 | +1.7% | 81,112 |
| 2025/03/24 | 1,718 | 1,721 | 1,716 | 1,719 | +23 | +1.4% | 17,543 |
| 2025/03/21 | 1,686 | 1,697 | 1,686 | 1,696 | +6 | +0.4% | 88,897 |
| 2025/03/19 | 1,681 | 1,690 | 1,680 | 1,690 | -17 | -1% | 75,048 |
| 2025/03/18 | 1,707 | 1,708 | 1,699 | 1,707 | +27 | +1.6% | 71,617 |
| 2025/03/17 | 1,678 | 1,684 | 1,675 | 1,680 | +16 | +1% | 57,147 |
| 2025/03/14 | 1,649 | 1,666 | 1,649 | 1,664 | +9 | +0.5% | 74,351 |
| 2025/03/13 | 1,682 | 1,683 | 1,650 | 1,655 | -5 | -0.3% | 60,494 |
| 2025/03/12 | 1,661 | 1,662 | 1,656 | 1,660 | -47 | -2.8% | 298,738 |
| 2025/03/11 | 1,635 | 1,707 | 1,615 | 1,707 | -6 | -0.4% | 371,255 |
| 2025/03/10 | 1,704 | 1,714 | 1,698 | 1,713 | ±0 | ±0% | 607,830 |
| 2025/03/07 | 1,719 | 1,724 | 1,709 | 1,713 | -57 | -3.2% | 141,379 |
| 2025/03/06 | 1,781 | 1,789 | 1,767 | 1,770 | ±0 | ±0% | 41,425 |
| 2025/03/05 | 1,782 | 1,782 | 1,767 | 1,770 | -4 | -0.2% | 28,874 |
| 2025/03/04 | 1,767 | 1,774 | 1,752 | 1,774 | -40 | -2.2% | 96,438 |
| 2025/03/03 | 1,822 | 1,823 | 1,808 | 1,814 | +31 | +1.7% | 168,278 |
| 2025/02/28 | 1,789 | 1,789 | 1,767 | 1,783 | -46 | -2.5% | 256,843 |
| 2025/02/27 | 1,819 | 1,832 | 1,811 | 1,829 | -2 | -0.1% | 161,750 |
| 2025/02/26 | 1,821 | 1,832 | 1,816 | 1,831 | -49 | -2.6% | 106,937 |
| 2025/02/25 | 1,848 | 1,880 | 1,843 | 1,880 | -39 | -2% | 170,095 |
| 2025/02/21 | 1,907 | 1,920 | 1,907 | 1,919 | +5 | +0.3% | 6,342 |
| 2025/02/20 | 1,934 | 1,934 | 1,914 | 1,914 | -26 | -1.3% | 19,649 |
| 2025/02/19 | 1,941 | 1,951 | 1,940 | 1,940 | -5 | -0.3% | 37,113 |
1～
50
件表示中 / 795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
