1,305
+8 (+0.62%)
株価：2025/06/17 15:17
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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 1,302 | 1,302 | 1,297 | 1,301 | +18 | +1.4% | 64,717 |
| 2025/01/17 | 1,280 | 1,284 | 1,279 | 1,283 | -6 | -0.5% | 80,496 |
| 2025/01/16 | 1,290 | 1,291 | 1,287 | 1,289 | +27 | +2.1% | 169,757 |
| 2025/01/15 | 1,261 | 1,263 | 1,260 | 1,262 | -8 | -0.6% | 154,576 |
| 2025/01/14 | 1,268 | 1,270 | 1,265 | 1,270 | -13 | -1% | 458,220 |
| 2025/01/10 | 1,280 | 1,284 | 1,276 | 1,283 | +1 | +0.1% | 425,949 |
| 2025/01/09 | 1,283 | 1,287 | 1,281 | 1,282 | -9 | -0.7% | 72,692 |
| 2025/01/08 | 1,288 | 1,292 | 1,288 | 1,291 | -16 | -1.2% | 343,581 |
| 2025/01/07 | 1,313 | 1,315 | 1,306 | 1,307 | +7 | +0.5% | 338,419 |
| 2025/01/06 | 1,302 | 1,304 | 1,295 | 1,300 | -9 | -0.7% | 189,234 |
| 2024/12/30 | 1,310 | 1,310 | 1,304 | 1,309 | -11 | -0.8% | 109,672 |
| 2024/12/27 | 1,326 | 1,327 | 1,320 | 1,320 | -12 | -0.9% | 29,063 |
| 2024/12/26 | 1,330 | 1,333 | 1,328 | 1,332 | +5 | +0.4% | 50,240 |
| 2024/12/25 | 1,320 | 1,384 | 1,309 | 1,327 | +20 | +1.5% | 23,817 |
| 2024/12/24 | 1,327 | 1,327 | 1,306 | 1,307 | +4 | +0.3% | 40,796 |
| 2024/12/23 | 1,303 | 1,308 | 1,298 | 1,303 | +24 | +1.9% | 148,515 |
| 2024/12/20 | 1,286 | 1,286 | 1,274 | 1,279 | -13 | -1% | 42,192 |
| 2024/12/19 | 1,292 | 1,310 | 1,289 | 1,292 | -51 | -3.8% | 238,904 |
| 2024/12/18 | 1,360 | 1,360 | 1,336 | 1,343 | -12,117 | -90% | 878,811 |
| 2024/12/17 | 13,465 | 13,480 | 13,450 | 13,460 | +195 | +1.5% | 18,994 |
| 2024/12/16 | 13,270 | 13,290 | 13,200 | 13,265 | +75 | +0.6% | 39,502 |
| 2024/12/13 | 13,240 | 13,240 | 13,190 | 13,190 | -50 | -0.4% | 16,660 |
| 2024/12/12 | 13,235 | 13,245 | 13,230 | 13,240 | +200 | +1.5% | 5,715 |
| 2024/12/11 | 13,035 | 13,040 | 13,020 | 13,040 | -25 | -0.2% | 1,490 |
| 2024/12/10 | 13,050 | 13,065 | 13,045 | 13,065 | -100 | -0.8% | 11,615 |
| 2024/12/09 | 13,165 | 13,170 | 13,150 | 13,165 | +105 | +0.8% | 12,373 |
| 2024/12/06 | 13,060 | 13,060 | 13,040 | 13,060 | -10 | -0.1% | 822 |
| 2024/12/05 | 13,075 | 13,080 | 13,065 | 13,070 | +75 | +0.6% | 6,567 |
| 2024/12/04 | 12,970 | 12,995 | 12,960 | 12,995 | +250 | +2% | 2,366 |
| 2024/12/03 | 12,900 | 12,915 | 12,745 | 12,745 | +5 | ±0% | 4,082 |
| 2024/12/02 | 12,835 | 12,835 | 12,735 | 12,740 | +50 | +0.4% | 19,014 |
| 2024/11/29 | 12,700 | 12,725 | 12,665 | 12,690 | +25 | +0.2% | 11,450 |
| 2024/11/28 | 12,665 | 12,900 | 12,665 | 12,665 | -105 | -0.8% | 4,770 |
| 2024/11/27 | 12,765 | 12,780 | 12,745 | 12,770 | +50 | +0.4% | 2,611 |
| 2024/11/26 | 12,675 | 12,725 | 12,630 | 12,720 | -40 | -0.3% | 11,567 |
| 2024/11/25 | 12,740 | 12,760 | 12,740 | 12,760 | +115 | +0.9% | 2,610 |
| 2024/11/22 | 12,640 | 12,670 | 12,630 | 12,645 | +65 | +0.5% | 3,755 |
| 2024/11/21 | 12,630 | 12,630 | 12,550 | 12,580 | -70 | -0.6% | 12,354 |
| 2024/11/20 | 12,645 | 12,670 | 12,640 | 12,650 | +75 | +0.6% | 850 |
| 2024/11/19 | 12,650 | 12,650 | 12,530 | 12,575 | +25 | +0.2% | 673 |
| 2024/11/18 | 12,410 | 12,560 | 12,395 | 12,550 | -100 | -0.8% | 11,031 |
| 2024/11/15 | 12,890 | 12,890 | 12,650 | 12,650 | -250 | -1.9% | 23,308 |
| 2024/11/14 | 12,955 | 12,955 | 12,850 | 12,900 | +50 | +0.4% | 410 |
| 2024/11/13 | 12,880 | 12,880 | 12,845 | 12,850 | -45 | -0.3% | 15,416 |
| 2024/11/12 | 12,915 | 12,930 | 12,895 | 12,895 | -55 | -0.4% | 2,123 |
| 2024/11/11 | 12,960 | 12,960 | 12,935 | 12,950 | +35 | +0.3% | 2,964 |
| 2024/11/08 | 12,905 | 12,930 | 12,900 | 12,915 | +165 | +1.3% | 38,525 |
| 2024/11/07 | 12,715 | 12,750 | 12,690 | 12,750 | -150 | -1.2% | 16,032 |
| 2024/11/06 | 12,315 | 12,900 | 12,315 | 12,900 | +675 | +5.5% | 23,415 |
| 2024/11/05 | 12,225 | 12,240 | 12,200 | 12,225 | -20 | -0.2% | 10,810 |
101～
150
件表示中 / 825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
