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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 43,800 | 44,040 | 43,770 | 43,990 | -500 | -1.1% | 7,601 |
| 2025/05/21 | 44,990 | 45,040 | 44,490 | 44,490 | -420 | -0.9% | 8,991 |
| 2025/05/20 | 45,500 | 46,000 | 44,860 | 44,910 | +740 | +1.7% | 19,295 |
| 2025/05/19 | 44,700 | 44,790 | 44,010 | 44,170 | -790 | -1.8% | 19,908 |
| 2025/05/16 | 44,940 | 45,020 | 44,680 | 44,960 | +290 | +0.6% | 16,070 |
| 2025/05/15 | 44,770 | 44,860 | 44,520 | 44,670 | +30 | +0.1% | 22,955 |
| 2025/05/14 | 44,390 | 44,640 | 44,250 | 44,640 | +2,020 | +4.7% | 44,666 |
| 2025/05/13 | 42,830 | 42,860 | 42,480 | 42,620 | +1,170 | +2.8% | 34,690 |
| 2025/05/12 | 41,040 | 41,490 | 41,030 | 41,450 | +1,540 | +3.9% | 23,749 |
| 2025/05/09 | 39,800 | 40,050 | 39,560 | 39,910 | +70 | +0.2% | 25,070 |
| 2025/05/08 | 39,050 | 40,010 | 38,980 | 39,840 | +750 | +1.9% | 18,830 |
| 2025/05/07 | 39,460 | 39,610 | 38,850 | 39,090 | +240 | +0.6% | 22,539 |
| 2025/05/02 | 38,410 | 39,250 | 38,280 | 38,850 | -160 | -0.4% | 31,074 |
| 2025/05/01 | 38,950 | 39,130 | 38,880 | 39,010 | +1,460 | +3.9% | 25,489 |
| 2025/04/30 | 37,540 | 37,620 | 37,290 | 37,550 | +370 | +1% | 13,050 |
| 2025/04/28 | 37,150 | 37,200 | 36,900 | 37,180 | +110 | +0.3% | 18,752 |
| 2025/04/25 | 36,990 | 37,310 | 36,840 | 37,070 | +2,450 | +7.1% | 28,200 |
| 2025/04/24 | 34,860 | 35,000 | 34,280 | 34,620 | -50 | -0.1% | 17,707 |
| 2025/04/23 | 34,590 | 34,670 | 34,100 | 34,670 | +2,730 | +8.5% | 25,894 |
| 2025/04/22 | 31,850 | 32,060 | 31,740 | 31,940 | -770 | -2.4% | 17,536 |
| 2025/04/21 | 32,940 | 33,170 | 32,590 | 32,710 | -850 | -2.5% | 13,905 |
| 2025/04/18 | 33,400 | 33,900 | 33,200 | 33,560 | -480 | -1.4% | 8,799 |
| 2025/04/17 | 33,280 | 34,040 | 33,250 | 34,040 | +120 | +0.4% | 30,849 |
| 2025/04/16 | 34,490 | 34,500 | 33,680 | 33,920 | -1,250 | -3.6% | 17,065 |
| 2025/04/15 | 35,150 | 35,330 | 34,970 | 35,170 | -680 | -1.9% | 26,346 |
| 2025/04/14 | 35,660 | 36,010 | 35,380 | 35,850 | +1,330 | +3.9% | 30,735 |
| 2025/04/11 | 33,170 | 34,680 | 32,000 | 34,520 | +870 | +2.6% | 119,070 |
| 2025/04/10 | 33,650 | 33,650 | 33,650 | 33,650 | +5,005 | +17.5% | 3,019 |
| 2025/04/09 | 28,430 | 29,480 | 27,900 | 28,645 | -2,815 | -8.9% | 139,101 |
| 2025/04/08 | 31,750 | 31,870 | 31,110 | 31,460 | +3,610 | +13% | 57,142 |
| 2025/04/07 | 27,850 | 29,240 | 27,850 | 27,850 | -7,000 | -20.1% | 33,061 |
| 2025/04/04 | 34,930 | 34,950 | 34,090 | 34,850 | -1,660 | -4.5% | 43,730 |
| 2025/04/03 | 35,800 | 36,660 | 35,740 | 36,510 | -1,900 | -4.9% | 86,656 |
| 2025/04/02 | 38,450 | 38,490 | 38,220 | 38,410 | +780 | +2.1% | 8,772 |
| 2025/04/01 | 37,490 | 37,650 | 37,210 | 37,630 | +670 | +1.8% | 12,733 |
| 2025/03/31 | 36,940 | 37,200 | 36,770 | 36,960 | -2,940 | -7.4% | 46,825 |
| 2025/03/28 | 39,920 | 40,080 | 39,790 | 39,900 | -700 | -1.7% | 9,979 |
| 2025/03/27 | 40,270 | 40,650 | 40,240 | 40,600 | -1,370 | -3.3% | 18,442 |
| 2025/03/26 | 42,190 | 42,250 | 41,920 | 41,970 | +470 | +1.1% | 10,581 |
| 2025/03/25 | 41,530 | 41,580 | 41,400 | 41,500 | +890 | +2.2% | 15,800 |
| 2025/03/24 | 40,520 | 40,630 | 40,470 | 40,610 | +1,220 | +3.1% | 11,648 |
| 2025/03/21 | 39,620 | 39,820 | 39,390 | 39,390 | +340 | +0.9% | 10,098 |
| 2025/03/19 | 39,290 | 39,290 | 38,950 | 39,050 | -940 | -2.4% | 18,689 |
| 2025/03/18 | 40,230 | 40,230 | 39,800 | 39,990 | +780 | +2% | 12,922 |
| 2025/03/17 | 39,270 | 39,450 | 39,190 | 39,210 | +570 | +1.5% | 17,545 |
| 2025/03/14 | 38,400 | 38,790 | 38,250 | 38,640 | +30 | +0.1% | 20,723 |
| 2025/03/13 | 39,720 | 39,750 | 38,580 | 38,610 | -180 | -0.5% | 21,001 |
| 2025/03/12 | 38,870 | 38,970 | 38,720 | 38,790 | -250 | -0.6% | 16,408 |
| 2025/03/11 | 38,120 | 39,040 | 37,580 | 39,040 | -2,060 | -5% | 43,133 |
| 2025/03/10 | 41,210 | 41,690 | 41,100 | 41,100 | -580 | -1.4% | 21,132 |
51～
100
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
