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 |
|---|---|---|---|---|---|---|---|
| 2026/02/13 | 1,449 | 1,451 | 1,441 | 1,442 | -35 | -2.4% | 4,896 |
| 2026/02/12 | 1,472 | 1,478 | 1,470 | 1,477 | +3 | +0.2% | 18,833 |
| 2026/02/10 | 1,477 | 1,477 | 1,473 | 1,474 | +8 | +0.5% | 36,246 |
| 2026/02/09 | 1,473 | 1,475 | 1,466 | 1,466 | +35 | +2.4% | 241,820 |
| 2026/02/06 | 1,416 | 1,433 | 1,411 | 1,431 | -26 | -1.8% | 34,856 |
| 2026/02/05 | 1,461 | 1,466 | 1,451 | 1,457 | -23 | -1.6% | 11,512 |
| 2026/02/04 | 1,481 | 1,485 | 1,479 | 1,480 | -34 | -2.2% | 18,844 |
| 2026/02/03 | 1,511 | 1,515 | 1,509 | 1,514 | +42 | +2.9% | 33,544 |
| 2026/02/02 | 1,489 | 1,493 | 1,469 | 1,472 | -28 | -1.9% | 53,507 |
| 2026/01/30 | 1,524 | 1,524 | 1,500 | 1,500 | -29 | -1.9% | 49,934 |
| 2026/01/29 | 1,529 | 1,529 | 1,520 | 1,529 | -1 | -0.1% | 373,165 |
| 2026/01/28 | 1,520 | 1,530 | 1,520 | 1,530 | +13 | +0.9% | 60,804 |
| 2026/01/27 | 1,507 | 1,517 | 1,506 | 1,517 | +20 | +1.3% | 58,396 |
| 2026/01/26 | 1,494 | 1,497 | 1,488 | 1,497 | +25 | +1.7% | 121,722 |
| 2026/01/23 | 1,493 | 1,498 | 1,472 | 1,472 | -11 | -0.7% | 90,065 |
| 2026/01/22 | 1,487 | 1,491 | 1,483 | 1,483 | +13 | +0.9% | 89,015 |
| 2026/01/21 | 1,464 | 1,470 | 1,462 | 1,470 | -4 | -0.3% | 30,250 |
| 2026/01/20 | 1,480 | 1,481 | 1,474 | 1,474 | -3 | -0.2% | 239,802 |
| 2026/01/19 | 1,490 | 1,490 | 1,477 | 1,477 | -27 | -1.8% | 59,881 |
| 2026/01/16 | 1,502 | 1,504 | 1,499 | 1,504 | +7 | +0.5% | 19,102 |
| 2026/01/15 | 1,492 | 1,497 | 1,489 | 1,497 | -12 | -0.8% | 236,216 |
| 2026/01/14 | 1,509 | 1,510 | 1,505 | 1,509 | -1 | -0.1% | 147,161 |
| 2026/01/13 | 1,507 | 1,510 | 1,506 | 1,510 | +15 | +1% | 30,209 |
| 2026/01/09 | 1,496 | 1,497 | 1,493 | 1,495 | -2 | -0.1% | 45,922 |
| 2026/01/08 | 1,505 | 1,505 | 1,495 | 1,497 | -7 | -0.5% | 26,982 |
| 2026/01/07 | 1,505 | 1,505 | 1,501 | 1,504 | +11 | +0.7% | 84,827 |
| 2026/01/06 | 1,490 | 1,494 | 1,488 | 1,493 | +8 | +0.5% | 34,127 |
| 2026/01/05 | 1,482 | 1,486 | 1,481 | 1,485 | -13 | -0.9% | 116,561 |
| 2025/12/30 | 1,495 | 1,500 | 1,495 | 1,498 | -6 | -0.4% | 21,855 |
| 2025/12/29 | 1,508 | 1,508 | 1,503 | 1,504 | -4 | -0.3% | 18,915 |
| 2025/12/26 | 1,509 | 1,509 | 1,506 | 1,508 | -1 | -0.1% | 85,929 |
| 2025/12/25 | 1,511 | 1,667 | 1,490 | 1,509 | +9 | +0.6% | 35,240 |
| 2025/12/24 | 1,503 | 1,504 | 1,500 | 1,500 | +5 | +0.3% | 13,451 |
| 2025/12/23 | 1,498 | 1,498 | 1,494 | 1,495 | -2 | -0.1% | 26,251 |
| 2025/12/22 | 1,493 | 1,497 | 1,492 | 1,497 | +24 | +1.6% | 22,774 |
| 2025/12/19 | 1,472 | 1,474 | 1,468 | 1,473 | +17 | +1.2% | 40,534 |
| 2025/12/18 | 1,453 | 1,456 | 1,450 | 1,456 | -23 | -1.6% | 220,730 |
| 2025/12/17 | 1,500 | 1,500 | 1,472 | 1,479 | +9 | +0.6% | 129,003 |
| 2025/12/16 | 1,497 | 1,497 | 1,461 | 1,470 | -16 | -1.1% | 131,166 |
| 2025/12/15 | 1,482 | 1,486 | 1,480 | 1,486 | -21 | -1.4% | 23,899 |
| 2025/12/12 | 1,510 | 1,511 | 1,507 | 1,507 | +8 | +0.5% | 22,502 |
| 2025/12/11 | 1,513 | 1,513 | 1,495 | 1,499 | -12 | -0.8% | 301,898 |
| 2025/12/10 | 1,508 | 1,511 | 1,506 | 1,511 | +5 | +0.3% | 12,258 |
| 2025/12/09 | 1,513 | 1,513 | 1,506 | 1,506 | -11 | -0.7% | 31,527 |
| 2025/12/08 | 1,513 | 1,517 | 1,511 | 1,517 | +4 | +0.3% | 20,515 |
| 2025/12/05 | 1,505 | 1,513 | 1,505 | 1,513 | +8 | +0.5% | 276,811 |
| 2025/12/04 | 1,508 | 1,508 | 1,505 | 1,505 | -3 | -0.2% | 28,805 |
| 2025/12/03 | 1,506 | 1,509 | 1,503 | 1,508 | +20 | +1.3% | 67,859 |
| 2025/12/02 | 1,493 | 1,495 | 1,488 | 1,488 | +5 | +0.3% | 374,757 |
| 2025/12/01 | 1,500 | 1,500 | 1,481 | 1,483 | -5 | -0.3% | 137,193 |
51～
100
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
