1,378
-28 (-1.99%)
株価：2025/08/01 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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,215 | 1,219 | 1,211 | 1,212 | -32 | -2.6% | 751,443 |
| 2025/03/06 | 1,246 | 1,246 | 1,241 | 1,244 | +6 | +0.5% | 9,049 |
| 2025/03/05 | 1,249 | 1,251 | 1,234 | 1,238 | -14 | -1.1% | 280,934 |
| 2025/03/04 | 1,238 | 1,252 | 1,235 | 1,252 | -13 | -1% | 29,498 |
| 2025/03/03 | 1,265 | 1,267 | 1,256 | 1,265 | +18 | +1.4% | 421,793 |
| 2025/02/28 | 1,248 | 1,248 | 1,239 | 1,247 | -36 | -2.8% | 206,568 |
| 2025/02/27 | 1,278 | 1,283 | 1,273 | 1,283 | +1 | +0.1% | 34,219 |
| 2025/02/26 | 1,280 | 1,282 | 1,278 | 1,282 | -12 | -0.9% | 72,100 |
| 2025/02/25 | 1,290 | 1,294 | 1,289 | 1,294 | -40 | -3% | 125,752 |
| 2025/02/21 | 1,334 | 1,335 | 1,331 | 1,334 | +1 | +0.1% | 121,476 |
| 2025/02/20 | 1,338 | 1,338 | 1,333 | 1,333 | -8 | -0.6% | 113,399 |
| 2025/02/19 | 1,345 | 1,345 | 1,339 | 1,341 | ±0 | ±0% | 7,505 |
| 2025/02/18 | 1,339 | 1,342 | 1,337 | 1,341 | +2 | +0.1% | 21,754 |
| 2025/02/17 | 1,342 | 1,342 | 1,335 | 1,339 | +9 | +0.7% | 56,335 |
| 2025/02/14 | 1,331 | 1,340 | 1,329 | 1,330 | +10 | +0.8% | 38,593 |
| 2025/02/13 | 1,319 | 1,321 | 1,317 | 1,320 | +9 | +0.7% | 176,229 |
| 2025/02/12 | 1,314 | 1,315 | 1,311 | 1,311 | +2 | +0.2% | 15,354 |
| 2025/02/10 | 1,306 | 1,309 | 1,304 | 1,309 | -7 | -0.5% | 394,264 |
| 2025/02/07 | 1,317 | 1,319 | 1,314 | 1,316 | +4 | +0.3% | 22,921 |
| 2025/02/06 | 1,312 | 1,315 | 1,310 | 1,312 | +14 | +1.1% | 15,352 |
| 2025/02/05 | 1,298 | 1,301 | 1,297 | 1,298 | +12 | +0.9% | 15,676 |
| 2025/02/04 | 1,300 | 1,300 | 1,280 | 1,286 | +15 | +1.2% | 137,228 |
| 2025/02/03 | 1,271 | 1,274 | 1,265 | 1,271 | -34 | -2.6% | 135,736 |
| 2025/01/31 | 1,307 | 1,311 | 1,305 | 1,305 | +1 | +0.1% | 14,715 |
| 2025/01/30 | 1,296 | 1,305 | 1,296 | 1,304 | -5 | -0.4% | 5,583 |
| 2025/01/29 | 1,298 | 1,309 | 1,298 | 1,309 | +21 | +1.6% | 5,546 |
| 2025/01/28 | 1,286 | 1,288 | 1,279 | 1,288 | ±0 | ±0% | 22,628 |
| 2025/01/27 | 1,306 | 1,306 | 1,288 | 1,288 | -37 | -2.8% | 112,507 |
| 2025/01/24 | 1,327 | 1,328 | 1,323 | 1,325 | +15 | +1.1% | 38,108 |
| 2025/01/23 | 1,322 | 1,323 | 1,310 | 1,310 | -8 | -0.6% | 174,013 |
| 2025/01/22 | 1,314 | 1,318 | 1,313 | 1,318 | +17 | +1.3% | 60,994 |
| 2025/01/21 | 1,309 | 1,310 | 1,289 | 1,301 | ±0 | ±0% | 31,719 |
| 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 |
101～
150
件表示中 / 857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
