1,576
-6 (-0.38%)
株価：2026/04/28 15:30
15分ディレイ
ｉＦｒｅｅＥＴＦ 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 |
|---|---|---|---|---|---|---|---|
| 2026/04/28 | 1,585 | 1,585 | 1,576 | 1,576 | -6 | -0.4% | 80,358 |
| 2026/04/27 | 1,578 | 1,588 | 1,578 | 1,582 | +22 | +1.4% | 82,854 |
| 2026/04/24 | 1,562 | 1,565 | 1,559 | 1,560 | +5 | +0.3% | 216,909 |
| 2026/04/23 | 1,562 | 1,562 | 1,549 | 1,555 | +11 | +0.7% | 85,277 |
| 2026/04/22 | 1,547 | 1,547 | 1,543 | 1,544 | -3 | -0.2% | 45,295 |
| 2026/04/21 | 1,543 | 1,547 | 1,542 | 1,547 | +13 | +0.8% | 46,671 |
| 2026/04/20 | 1,537 | 1,538 | 1,534 | 1,534 | +7 | +0.5% | 84,824 |
| 2026/04/17 | 1,523 | 1,527 | 1,523 | 1,527 | +3 | +0.2% | 105,050 |
| 2026/04/16 | 1,519 | 1,525 | 1,519 | 1,524 | +27 | +1.8% | 70,618 |
| 2026/04/15 | 1,492 | 1,500 | 1,469 | 1,497 | +25 | +1.7% | 69,467 |
| 2026/04/14 | 1,474 | 1,475 | 1,472 | 1,472 | +28 | +1.9% | 14,870 |
| 2026/04/13 | 1,440 | 1,445 | 1,437 | 1,444 | -11 | -0.8% | 8,585 |
| 2026/04/10 | 1,453 | 1,460 | 1,451 | 1,455 | +14 | +1% | 37,167 |
| 2026/04/09 | 1,441 | 1,442 | 1,438 | 1,441 | -9 | -0.6% | 49,734 |
| 2026/04/08 | 1,443 | 1,451 | 1,441 | 1,450 | +54 | +3.9% | 29,046 |
| 2026/04/07 | 1,401 | 1,404 | 1,392 | 1,396 | ±0 | ±0% | 219,499 |
| 2026/04/06 | 1,415 | 1,415 | 1,391 | 1,396 | +4 | +0.3% | 5,421 |
| 2026/04/03 | 1,405 | 1,405 | 1,389 | 1,392 | +27 | +2% | 54,301 |
| 2026/04/02 | 1,392 | 1,396 | 1,365 | 1,365 | -24 | -1.7% | 32,148 |
| 2026/04/01 | 1,385 | 1,389 | 1,381 | 1,389 | +47 | +3.5% | 10,808 |
| 2026/03/31 | 1,326 | 1,346 | 1,321 | 1,342 | -3 | -0.2% | 75,062 |
| 2026/03/30 | 1,349 | 1,349 | 1,328 | 1,345 | -34 | -2.5% | 38,707 |
| 2026/03/27 | 1,376 | 1,380 | 1,370 | 1,379 | -18 | -1.3% | 62,383 |
| 2026/03/26 | 1,402 | 1,406 | 1,396 | 1,397 | -6 | -0.4% | 30,067 |
| 2026/03/25 | 1,407 | 1,411 | 1,403 | 1,403 | +17 | +1.2% | 7,308 |
| 2026/03/24 | 1,401 | 1,409 | 1,386 | 1,386 | +11 | +0.8% | 35,468 |
| 2026/03/23 | 1,384 | 1,387 | 1,375 | 1,375 | -44 | -3.1% | 206,624 |
| 2026/03/19 | 1,416 | 1,424 | 1,416 | 1,419 | -31 | -2.1% | 17,780 |
| 2026/03/18 | 1,440 | 1,452 | 1,440 | 1,450 | +25 | +1.8% | 8,141 |
| 2026/03/17 | 1,435 | 1,435 | 1,425 | 1,425 | -3 | -0.2% | 10,317 |
| 2026/03/16 | 1,421 | 1,428 | 1,421 | 1,428 | ±0 | ±0% | 33,878 |
| 2026/03/13 | 1,428 | 1,435 | 1,425 | 1,428 | -30 | -2.1% | 7,859 |
| 2026/03/12 | 1,443 | 1,458 | 1,436 | 1,458 | +2 | +0.1% | 16,151 |
| 2026/03/11 | 1,454 | 1,463 | 1,454 | 1,456 | +5 | +0.3% | 91,161 |
| 2026/03/10 | 1,447 | 1,457 | 1,445 | 1,451 | +40 | +2.8% | 4,863 |
| 2026/03/09 | 1,408 | 1,413 | 1,396 | 1,411 | -51 | -3.5% | 51,800 |
| 2026/03/06 | 1,459 | 1,472 | 1,459 | 1,462 | +4 | +0.3% | 176,119 |
| 2026/03/05 | 1,466 | 1,471 | 1,458 | 1,458 | +29 | +2% | 19,511 |
| 2026/03/04 | 1,439 | 1,444 | 1,425 | 1,429 | -19 | -1.3% | 30,011 |
| 2026/03/03 | 1,455 | 1,455 | 1,442 | 1,448 | +12 | +0.8% | 32,781 |
| 2026/03/02 | 1,440 | 1,452 | 1,435 | 1,436 | -22 | -1.5% | 41,014 |
| 2026/02/27 | 1,458 | 1,461 | 1,455 | 1,458 | -19 | -1.3% | 6,205 |
| 2026/02/26 | 1,476 | 1,477 | 1,472 | 1,477 | +18 | +1.2% | 21,283 |
| 2026/02/25 | 1,460 | 1,464 | 1,457 | 1,459 | +9 | +0.6% | 11,620 |
| 2026/02/24 | 1,446 | 1,451 | 1,444 | 1,450 | -6 | -0.4% | 26,537 |
| 2026/02/20 | 1,451 | 1,456 | 1,450 | 1,456 | -2 | -0.1% | 6,813 |
| 2026/02/19 | 1,454 | 1,459 | 1,453 | 1,458 | +16 | +1.1% | 8,116 |
| 2026/02/18 | 1,442 | 1,449 | 1,441 | 1,442 | +5 | +0.3% | 26,500 |
| 2026/02/17 | 1,446 | 1,447 | 1,433 | 1,437 | -9 | -0.6% | 46,311 |
| 2026/02/16 | 1,450 | 1,452 | 1,446 | 1,446 | +4 | +0.3% | 41,527 |
1～
50
件表示中 / 1036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
