51,830
-2300 (-4.25%)
株価：2025/08/01 15:30
15分ディレイ
ｉＦｒｅｅＥＴＦ ＮＡＳＤＡＱ１００レバレッジの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 51,880 | 52,390 | 51,630 | 51,830 | -2,300 | -4.2% | 18,425 |
| 2025/07/31 | 53,810 | 54,220 | 53,770 | 54,130 | +1,250 | +2.4% | 21,838 |
| 2025/07/30 | 52,710 | 52,880 | 52,690 | 52,880 | -180 | -0.3% | 6,880 |
| 2025/07/29 | 52,970 | 53,080 | 52,910 | 53,060 | -110 | -0.2% | 6,552 |
| 2025/07/28 | 53,000 | 53,210 | 52,950 | 53,170 | +680 | +1.3% | 12,376 |
| 2025/07/25 | 52,430 | 52,550 | 52,350 | 52,490 | +190 | +0.4% | 12,274 |
| 2025/07/24 | 52,400 | 52,480 | 52,270 | 52,300 | +570 | +1.1% | 9,901 |
| 2025/07/23 | 51,790 | 51,900 | 51,510 | 51,730 | -300 | -0.6% | 11,627 |
| 2025/07/22 | 52,150 | 52,250 | 51,950 | 52,030 | +30 | +0.1% | 11,552 |
| 2025/07/18 | 51,790 | 52,000 | 51,780 | 52,000 | +730 | +1.4% | 15,679 |
| 2025/07/17 | 50,800 | 51,270 | 50,740 | 51,270 | +560 | +1.1% | 7,146 |
| 2025/07/16 | 50,930 | 50,930 | 50,550 | 50,710 | -610 | -1.2% | 8,036 |
| 2025/07/15 | 50,580 | 51,400 | 50,360 | 51,320 | +1,420 | +2.8% | 15,176 |
| 2025/07/14 | 50,050 | 50,110 | 49,820 | 49,900 | -430 | -0.9% | 6,212 |
| 2025/07/11 | 50,840 | 50,840 | 49,950 | 50,330 | -230 | -0.5% | 6,789 |
| 2025/07/10 | 50,800 | 50,800 | 50,560 | 50,560 | +540 | +1.1% | 10,465 |
| 2025/07/09 | 50,250 | 50,250 | 49,990 | 50,020 | -460 | -0.9% | 4,693 |
| 2025/07/08 | 50,100 | 50,480 | 50,050 | 50,480 | +120 | +0.2% | 9,628 |
| 2025/07/07 | 50,590 | 50,650 | 50,300 | 50,360 | -200 | -0.4% | 10,464 |
| 2025/07/04 | 50,760 | 50,830 | 50,550 | 50,560 | +600 | +1.2% | 11,271 |
| 2025/07/03 | 49,950 | 50,090 | 49,910 | 49,960 | +460 | +0.9% | 6,464 |
| 2025/07/02 | 49,350 | 49,650 | 49,200 | 49,500 | -360 | -0.7% | 14,559 |
| 2025/07/01 | 50,110 | 50,250 | 49,860 | 49,860 | -380 | -0.8% | 12,018 |
| 2025/06/30 | 49,840 | 50,240 | 49,800 | 50,240 | +800 | +1.6% | 18,082 |
| 2025/06/27 | 49,220 | 49,450 | 49,180 | 49,440 | +920 | +1.9% | 16,727 |
| 2025/06/26 | 48,340 | 48,560 | 48,290 | 48,520 | +330 | +0.7% | 16,685 |
| 2025/06/25 | 48,160 | 48,220 | 48,020 | 48,190 | +340 | +0.7% | 14,348 |
| 2025/06/24 | 47,360 | 47,850 | 47,210 | 47,850 | +2,270 | +5% | 30,421 |
| 2025/06/23 | 45,270 | 45,660 | 45,160 | 45,580 | -560 | -1.2% | 12,409 |
| 2025/06/20 | 45,910 | 46,140 | 45,750 | 46,140 | +380 | +0.8% | 14,104 |
| 2025/06/19 | 46,180 | 46,190 | 45,550 | 45,760 | -780 | -1.7% | 9,969 |
| 2025/06/18 | 46,190 | 46,540 | 46,040 | 46,540 | -350 | -0.7% | 15,535 |
| 2025/06/17 | 46,470 | 46,920 | 46,450 | 46,890 | +540 | +1.2% | 15,221 |
| 2025/06/16 | 46,040 | 46,350 | 45,950 | 46,350 | +800 | +1.8% | 12,151 |
| 2025/06/13 | 46,500 | 46,500 | 45,230 | 45,550 | -1,030 | -2.2% | 38,789 |
| 2025/06/12 | 46,710 | 46,760 | 46,370 | 46,580 | -360 | -0.8% | 7,195 |
| 2025/06/11 | 47,210 | 47,250 | 46,850 | 46,940 | +240 | +0.5% | 10,549 |
| 2025/06/10 | 46,690 | 47,280 | 46,360 | 46,700 | +330 | +0.7% | 24,927 |
| 2025/06/09 | 46,390 | 46,480 | 46,230 | 46,370 | +420 | +0.9% | 8,022 |
| 2025/06/06 | 45,490 | 46,000 | 45,490 | 45,950 | -240 | -0.5% | 6,092 |
| 2025/06/05 | 46,260 | 46,360 | 46,190 | 46,190 | +70 | +0.2% | 8,033 |
| 2025/06/04 | 46,170 | 46,200 | 45,950 | 46,120 | +1,110 | +2.5% | 14,873 |
| 2025/06/03 | 45,220 | 45,250 | 45,000 | 45,010 | +1,000 | +2.3% | 13,207 |
| 2025/06/02 | 44,440 | 44,500 | 44,010 | 44,010 | -980 | -2.2% | 8,026 |
| 2025/05/30 | 44,600 | 44,990 | 44,330 | 44,990 | -1,560 | -3.4% | 13,454 |
| 2025/05/29 | 46,360 | 46,670 | 46,150 | 46,550 | +1,470 | +3.3% | 25,422 |
| 2025/05/28 | 45,110 | 45,210 | 44,990 | 45,080 | +870 | +2% | 19,100 |
| 2025/05/27 | 44,170 | 44,210 | 43,790 | 44,210 | -10 | ±0% | 6,268 |
| 2025/05/26 | 43,960 | 44,220 | 43,900 | 44,220 | +540 | +1.2% | 6,962 |
| 2025/05/23 | 43,940 | 44,030 | 43,600 | 43,680 | -310 | -0.7% | 7,134 |
1～
50
件表示中 / 665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
