1,982
-2 (-0.10%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 1,833 | 1,835 | 1,828 | 1,833 | +17 | +0.9% | 236,620 |
| 2025/06/10 | 1,819 | 1,839 | 1,814 | 1,816 | +6 | +0.3% | 98,282 |
| 2025/06/09 | 1,815 | 1,818 | 1,808 | 1,810 | +12 | +0.7% | 172,314 |
| 2025/06/06 | 1,784 | 1,798 | 1,784 | 1,798 | +5 | +0.3% | 74,531 |
| 2025/06/05 | 1,789 | 1,793 | 1,787 | 1,793 | -7 | -0.4% | 86,826 |
| 2025/06/04 | 1,799 | 1,804 | 1,794 | 1,800 | +40 | +2.3% | 100,794 |
| 2025/06/03 | 1,764 | 1,772 | 1,760 | 1,760 | +7 | +0.4% | 48,190 |
| 2025/06/02 | 1,765 | 1,765 | 1,750 | 1,753 | -17 | -1% | 34,680 |
| 2025/05/30 | 1,763 | 1,775 | 1,758 | 1,770 | -54 | -3% | 95,573 |
| 2025/05/29 | 1,827 | 1,835 | 1,821 | 1,824 | +40 | +2.2% | 69,444 |
| 2025/05/28 | 1,780 | 1,790 | 1,777 | 1,784 | +36 | +2.1% | 23,397 |
| 2025/05/27 | 1,744 | 1,750 | 1,732 | 1,748 | +4 | +0.2% | 23,051 |
| 2025/05/26 | 1,740 | 1,744 | 1,736 | 1,744 | +2 | +0.1% | 42,033 |
| 2025/05/23 | 1,752 | 1,755 | 1,741 | 1,742 | -1 | -0.1% | 40,767 |
| 2025/05/22 | 1,747 | 1,760 | 1,742 | 1,743 | -19 | -1.1% | 77,304 |
| 2025/05/21 | 1,776 | 1,779 | 1,760 | 1,762 | -15 | -0.8% | 23,352 |
| 2025/05/20 | 1,795 | 1,802 | 1,776 | 1,777 | +4 | +0.2% | 56,844 |
| 2025/05/19 | 1,784 | 1,785 | 1,770 | 1,773 | -11 | -0.6% | 199,796 |
| 2025/05/16 | 1,791 | 1,792 | 1,780 | 1,784 | -9 | -0.5% | 49,953 |
| 2025/05/15 | 1,802 | 1,803 | 1,788 | 1,793 | -11 | -0.6% | 89,813 |
| 2025/05/14 | 1,804 | 1,806 | 1,796 | 1,804 | +31 | +1.7% | 83,527 |
| 2025/05/13 | 1,779 | 1,780 | 1,768 | 1,773 | +45 | +2.6% | 124,849 |
| 2025/05/12 | 1,713 | 1,728 | 1,713 | 1,728 | +40 | +2.4% | 120,198 |
| 2025/05/09 | 1,691 | 1,692 | 1,683 | 1,688 | +9 | +0.5% | 133,662 |
| 2025/05/08 | 1,648 | 1,679 | 1,645 | 1,679 | +40 | +2.4% | 38,558 |
| 2025/05/07 | 1,650 | 1,653 | 1,639 | 1,639 | -22 | -1.3% | 87,758 |
| 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 |
51～
100
件表示中 / 871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
