1,698
+8 (+0.47%)
株価：2026/08/28 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 |
|---|---|---|---|---|---|---|---|
| 2026/08/28 | 1,697 | 1,704 | 1,697 | 1,698 | +8 | +0.5% | 4,712 |
| 2026/08/27 | 1,703 | 1,703 | 1,687 | 1,690 | +16 | +1% | 6,463 |
| 2026/08/26 | 1,694 | 1,694 | 1,669 | 1,674 | -4 | -0.2% | 3,001 |
| 2026/08/25 | 1,696 | 1,696 | 1,664 | 1,678 | +7 | +0.4% | 13,363 |
| 2026/08/24 | 1,689 | 1,689 | 1,670 | 1,671 | -13 | -0.8% | 12,555 |
| 2026/08/21 | 1,680 | 1,685 | 1,680 | 1,684 | -14 | -0.8% | 64,654 |
| 2026/08/20 | 1,697 | 1,701 | 1,696 | 1,698 | +9 | +0.5% | 22,891 |
| 2026/08/19 | 1,695 | 1,697 | 1,687 | 1,689 | -23 | -1.3% | 169,963 |
| 2026/08/18 | 1,728 | 1,728 | 1,709 | 1,712 | -26 | -1.5% | 3,911 |
| 2026/08/17 | 1,733 | 1,738 | 1,730 | 1,738 | +6 | +0.3% | 19,196 |
| 2026/08/14 | 1,730 | 1,733 | 1,728 | 1,732 | +19 | +1.1% | 78,191 |
| 2026/08/13 | 1,711 | 1,716 | 1,710 | 1,713 | +13 | +0.8% | 10,544 |
| 2026/08/12 | 1,702 | 1,704 | 1,698 | 1,700 | -12 | -0.7% | 14,834 |
| 2026/08/10 | 1,712 | 1,728 | 1,709 | 1,712 | -8 | -0.5% | 23,976 |
| 2026/08/07 | 1,698 | 1,720 | 1,690 | 1,720 | +29 | +1.7% | 15,590 |
| 2026/08/06 | 1,697 | 1,697 | 1,688 | 1,691 | -25 | -1.5% | 24,803 |
| 2026/08/05 | 1,709 | 1,718 | 1,708 | 1,716 | +47 | +2.8% | 40,904 |
| 2026/08/04 | 1,662 | 1,669 | 1,653 | 1,669 | +23 | +1.4% | 20,098 |
| 2026/08/03 | 1,638 | 1,647 | 1,637 | 1,646 | +9 | +0.5% | 191,298 |
| 2026/07/31 | 1,614 | 1,640 | 1,611 | 1,637 | +63 | +4% | 162,343 |
| 2026/07/30 | 1,573 | 1,584 | 1,570 | 1,574 | -21 | -1.3% | 25,803 |
| 2026/07/29 | 1,609 | 1,611 | 1,582 | 1,595 | -4 | -0.3% | 39,120 |
| 2026/07/28 | 1,613 | 1,616 | 1,592 | 1,599 | -44 | -2.7% | 16,186 |
| 2026/07/27 | 1,641 | 1,644 | 1,636 | 1,643 | +13 | +0.8% | 15,401 |
| 2026/07/24 | 1,643 | 1,643 | 1,630 | 1,630 | -37 | -2.2% | 35,112 |
| 2026/07/23 | 1,666 | 1,674 | 1,663 | 1,667 | +4 | +0.2% | 8,248 |
| 2026/07/22 | 1,679 | 1,679 | 1,662 | 1,663 | +3 | +0.2% | 20,894 |
| 2026/07/21 | 1,644 | 1,666 | 1,643 | 1,660 | +11 | +0.7% | 19,076 |
| 2026/07/17 | 1,667 | 1,667 | 1,643 | 1,649 | -50 | -2.9% | 19,310 |
| 2026/07/16 | 1,697 | 1,702 | 1,692 | 1,699 | -20 | -1.2% | 11,023 |
| 2026/07/15 | 1,709 | 1,719 | 1,707 | 1,719 | +23 | +1.4% | 25,796 |
| 2026/07/14 | 1,686 | 1,696 | 1,679 | 1,696 | +2 | +0.1% | 15,943 |
| 2026/07/13 | 1,722 | 1,722 | 1,690 | 1,694 | -6 | -0.4% | 18,292 |
| 2026/07/10 | 1,724 | 1,724 | 1,700 | 1,700 | +2 | +0.1% | 237,554 |
| 2026/07/09 | 1,687 | 1,698 | 1,684 | 1,698 | +21 | +1.3% | 19,478 |
| 2026/07/08 | 1,678 | 1,689 | 1,675 | 1,677 | -17 | -1% | 8,698 |
| 2026/07/07 | 1,713 | 1,713 | 1,691 | 1,694 | -13 | -0.8% | 3,405 |
| 2026/07/06 | 1,711 | 1,717 | 1,698 | 1,707 | -2 | -0.1% | 12,146 |
| 2026/07/03 | 1,692 | 1,711 | 1,689 | 1,709 | -4 | -0.2% | 22,771 |
| 2026/07/02 | 1,713 | 1,784 | 1,712 | 1,713 | -24 | -1.4% | 76,085 |
| 2026/07/01 | 1,742 | 1,761 | 1,736 | 1,737 | +14 | +0.8% | 5,967 |
| 2026/06/30 | 1,714 | 1,724 | 1,709 | 1,723 | +35 | +2.1% | 8,580 |
| 2026/06/29 | 1,688 | 1,692 | 1,677 | 1,688 | +16 | +1% | 34,607 |
| 2026/06/26 | 1,693 | 1,698 | 1,664 | 1,672 | -49 | -2.8% | 84,125 |
| 2026/06/25 | 1,721 | 1,724 | 1,710 | 1,721 | +17 | +1% | 47,111 |
| 2026/06/24 | 1,713 | 1,713 | 1,693 | 1,704 | +4 | +0.2% | 115,144 |
| 2026/06/23 | 1,748 | 1,749 | 1,700 | 1,700 | -57 | -3.2% | 279,674 |
| 2026/06/22 | 1,745 | 1,757 | 1,731 | 1,757 | +12 | +0.7% | 34,023 |
| 2026/06/19 | 1,762 | 1,762 | 1,668 | 1,745 | +8 | +0.5% | 87,707 |
| 2026/06/18 | 1,734 | 1,749 | 1,731 | 1,737 | -1 | -0.1% | 184,578 |
1～
50
件表示中 / 1118件
類似銘柄と比較する
現在ご覧いただいている「ｉＦナス１００Ｈ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
