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 |
|---|---|---|---|---|---|---|---|
| 2025/11/28 | 1,498 | 1,499 | 1,480 | 1,488 | +3 | +0.2% | 4,654 |
| 2025/11/27 | 1,495 | 1,495 | 1,485 | 1,485 | +4 | +0.3% | 234,190 |
| 2025/11/26 | 1,471 | 1,494 | 1,471 | 1,481 | +19 | +1.3% | 226,644 |
| 2025/11/25 | 1,463 | 1,465 | 1,462 | 1,462 | +38 | +2.7% | 18,731 |
| 2025/11/21 | 1,416 | 1,424 | 1,413 | 1,424 | -53 | -3.6% | 51,772 |
| 2025/11/20 | 1,474 | 1,484 | 1,472 | 1,477 | +35 | +2.4% | 110,467 |
| 2025/11/19 | 1,444 | 1,451 | 1,435 | 1,442 | -8 | -0.6% | 170,577 |
| 2025/11/18 | 1,475 | 1,475 | 1,445 | 1,450 | -31 | -2.1% | 22,709 |
| 2025/11/17 | 1,477 | 1,484 | 1,475 | 1,481 | +10 | +0.7% | 13,160 |
| 2025/11/14 | 1,483 | 1,483 | 1,467 | 1,471 | -40 | -2.6% | 19,855 |
| 2025/11/13 | 1,498 | 1,511 | 1,498 | 1,511 | -1 | -0.1% | 7,336 |
| 2025/11/12 | 1,507 | 1,513 | 1,505 | 1,512 | +4 | +0.3% | 6,308 |
| 2025/11/11 | 1,513 | 1,513 | 1,506 | 1,508 | +13 | +0.9% | 26,206 |
| 2025/11/10 | 1,488 | 1,497 | 1,482 | 1,495 | +7 | +0.5% | 52,191 |
| 2025/11/07 | 1,491 | 1,491 | 1,478 | 1,488 | -19 | -1.3% | 43,907 |
| 2025/11/06 | 1,513 | 1,513 | 1,504 | 1,507 | -5 | -0.3% | 153,745 |
| 2025/11/05 | 1,498 | 1,512 | 1,485 | 1,512 | ±0 | ±0% | 262,960 |
| 2025/11/04 | 1,531 | 1,531 | 1,512 | 1,512 | -25 | -1.6% | 38,792 |
| 2025/10/31 | 1,535 | 1,542 | 1,535 | 1,537 | +11 | +0.7% | 104,945 |
| 2025/10/30 | 1,538 | 1,560 | 1,526 | 1,526 | -17 | -1.1% | 70,094 |
| 2025/10/29 | 1,536 | 1,543 | 1,534 | 1,543 | +20 | +1.3% | 60,468 |
| 2025/10/28 | 1,523 | 1,525 | 1,521 | 1,523 | +13 | +0.9% | 70,765 |
| 2025/10/27 | 1,507 | 1,513 | 1,507 | 1,510 | +23 | +1.5% | 90,864 |
| 2025/10/24 | 1,481 | 1,490 | 1,481 | 1,487 | +18 | +1.2% | 127,392 |
| 2025/10/23 | 1,465 | 1,471 | 1,462 | 1,469 | -13 | -0.9% | 97,404 |
| 2025/10/22 | 1,479 | 1,484 | 1,477 | 1,482 | +4 | +0.3% | 5,409 |
| 2025/10/21 | 1,484 | 1,486 | 1,478 | 1,478 | +2 | +0.1% | 11,637 |
| 2025/10/20 | 1,465 | 1,476 | 1,462 | 1,476 | +34 | +2.4% | 121,868 |
| 2025/10/17 | 1,449 | 1,454 | 1,442 | 1,442 | -19 | -1.3% | 26,058 |
| 2025/10/16 | 1,461 | 1,461 | 1,457 | 1,461 | +3 | +0.2% | 3,788 |
| 2025/10/15 | 1,451 | 1,469 | 1,448 | 1,458 | +11 | +0.8% | 22,093 |
| 2025/10/14 | 1,460 | 1,466 | 1,444 | 1,447 | -39 | -2.6% | 249,041 |
| 2025/10/10 | 1,483 | 1,486 | 1,482 | 1,486 | +14 | +1% | 134,290 |
| 2025/10/09 | 1,486 | 1,487 | 1,472 | 1,472 | +14 | +1% | 64,596 |
| 2025/10/08 | 1,465 | 1,470 | 1,458 | 1,458 | -15 | -1% | 30,945 |
| 2025/10/07 | 1,475 | 1,475 | 1,471 | 1,473 | +5 | +0.3% | 13,933 |
| 2025/10/06 | 1,468 | 1,470 | 1,466 | 1,468 | -6 | -0.4% | 33,900 |
| 2025/10/03 | 1,471 | 1,474 | 1,470 | 1,474 | +8 | +0.5% | 209,956 |
| 2025/10/02 | 1,465 | 1,468 | 1,464 | 1,466 | +18 | +1.2% | 129,367 |
| 2025/10/01 | 1,453 | 1,453 | 1,448 | 1,448 | -5 | -0.3% | 35,437 |
| 2025/09/30 | 1,453 | 1,454 | 1,452 | 1,453 | ±0 | ±0% | 49,967 |
| 2025/09/29 | 1,449 | 1,453 | 1,449 | 1,453 | +10 | +0.7% | 48,417 |
| 2025/09/26 | 1,442 | 1,443 | 1,439 | 1,443 | -5 | -0.3% | 21,436 |
| 2025/09/25 | 1,452 | 1,452 | 1,448 | 1,448 | -8 | -0.5% | 33,179 |
| 2025/09/24 | 1,454 | 1,456 | 1,451 | 1,456 | +1 | +0.1% | 41,241 |
| 2025/09/22 | 1,451 | 1,456 | 1,451 | 1,455 | +9 | +0.6% | 36,159 |
| 2025/09/19 | 1,450 | 1,450 | 1,444 | 1,446 | +5 | +0.3% | 44,536 |
| 2025/09/18 | 1,439 | 1,443 | 1,437 | 1,441 | +9 | +0.6% | 18,741 |
| 2025/09/17 | 1,442 | 1,442 | 1,432 | 1,432 | -8 | -0.6% | 16,426 |
| 2025/09/16 | 1,448 | 1,448 | 1,435 | 1,440 | +22 | +1.6% | 32,386 |
101～
150
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
