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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 41,870 | 41,980 | 41,590 | 41,680 | -2,080 | -4.8% | 31,755 |
| 2025/03/06 | 43,600 | 43,800 | 43,550 | 43,760 | +280 | +0.6% | 13,018 |
| 2025/03/05 | 44,860 | 44,860 | 43,000 | 43,480 | -1,390 | -3.1% | 34,003 |
| 2025/03/04 | 43,220 | 44,870 | 43,050 | 44,870 | -380 | -0.8% | 42,543 |
| 2025/03/03 | 45,040 | 45,300 | 44,610 | 45,250 | +1,490 | +3.4% | 31,378 |
| 2025/02/28 | 43,950 | 43,980 | 43,270 | 43,760 | -2,880 | -6.2% | 55,201 |
| 2025/02/27 | 46,290 | 46,640 | 45,850 | 46,640 | +40 | +0.1% | 28,028 |
| 2025/02/26 | 46,390 | 46,610 | 46,260 | 46,600 | -710 | -1.5% | 27,098 |
| 2025/02/25 | 47,360 | 47,360 | 47,150 | 47,310 | -3,150 | -6.2% | 54,334 |
| 2025/02/21 | 50,560 | 50,600 | 50,350 | 50,460 | -40 | -0.1% | 18,514 |
| 2025/02/20 | 50,830 | 50,860 | 50,500 | 50,500 | -580 | -1.1% | 10,621 |
| 2025/02/19 | 51,130 | 51,150 | 50,940 | 51,080 | +110 | +0.2% | 10,082 |
| 2025/02/18 | 50,950 | 51,060 | 50,810 | 50,970 | -90 | -0.2% | 7,343 |
| 2025/02/17 | 50,790 | 51,100 | 50,750 | 51,060 | +690 | +1.4% | 46,320 |
| 2025/02/14 | 50,220 | 50,520 | 50,190 | 50,370 | +850 | +1.7% | 22,893 |
| 2025/02/13 | 49,370 | 49,550 | 49,310 | 49,520 | +600 | +1.2% | 24,081 |
| 2025/02/12 | 49,020 | 49,120 | 48,850 | 48,920 | +330 | +0.7% | 12,027 |
| 2025/02/10 | 48,420 | 48,680 | 48,300 | 48,590 | -530 | -1.1% | 6,695 |
| 2025/02/07 | 49,240 | 49,440 | 49,120 | 49,120 | +60 | +0.1% | 15,432 |
| 2025/02/06 | 48,910 | 49,100 | 48,790 | 49,060 | +1,300 | +2.7% | 22,342 |
| 2025/02/05 | 47,910 | 48,170 | 47,760 | 47,760 | +700 | +1.5% | 18,753 |
| 2025/02/04 | 47,820 | 47,940 | 46,540 | 47,060 | +1,340 | +2.9% | 51,657 |
| 2025/02/03 | 46,040 | 46,280 | 45,370 | 45,720 | -3,120 | -6.4% | 35,046 |
| 2025/01/31 | 48,530 | 48,950 | 48,470 | 48,840 | +510 | +1.1% | 24,265 |
| 2025/01/30 | 47,870 | 48,470 | 47,810 | 48,330 | -40 | -0.1% | 8,837 |
| 2025/01/29 | 47,900 | 48,480 | 47,870 | 48,370 | +1,480 | +3.2% | 23,149 |
| 2025/01/28 | 46,930 | 46,990 | 46,450 | 46,890 | -470 | -1% | 45,452 |
| 2025/01/27 | 48,460 | 48,470 | 47,310 | 47,360 | -2,660 | -5.3% | 25,795 |
| 2025/01/24 | 50,010 | 50,230 | 49,880 | 50,020 | +300 | +0.6% | 20,270 |
| 2025/01/23 | 49,810 | 49,840 | 49,650 | 49,720 | +390 | +0.8% | 16,987 |
| 2025/01/22 | 49,120 | 49,400 | 49,090 | 49,330 | +990 | +2% | 20,653 |
| 2025/01/21 | 48,750 | 48,820 | 47,240 | 48,340 | +240 | +0.5% | 30,512 |
| 2025/01/20 | 47,960 | 48,100 | 47,900 | 48,100 | +1,210 | +2.6% | 12,689 |
| 2025/01/17 | 46,580 | 46,900 | 46,530 | 46,890 | -540 | -1.1% | 9,697 |
| 2025/01/16 | 47,350 | 47,500 | 47,110 | 47,430 | +2,050 | +4.5% | 14,929 |
| 2025/01/15 | 45,380 | 45,450 | 45,290 | 45,380 | -520 | -1.1% | 11,426 |
| 2025/01/14 | 45,780 | 45,920 | 45,610 | 45,900 | -1,040 | -2.2% | 20,612 |
| 2025/01/10 | 46,650 | 47,050 | 46,410 | 46,940 | -160 | -0.3% | 7,938 |
| 2025/01/09 | 47,010 | 47,380 | 46,820 | 47,100 | -450 | -0.9% | 11,942 |
| 2025/01/08 | 47,380 | 47,550 | 47,320 | 47,550 | -910 | -1.9% | 24,608 |
| 2025/01/07 | 49,000 | 49,060 | 48,460 | 48,460 | +360 | +0.7% | 16,301 |
| 2025/01/06 | 48,140 | 48,140 | 47,760 | 48,100 | -560 | -1.2% | 16,024 |
| 2024/12/30 | 48,680 | 48,860 | 48,540 | 48,660 | -1,150 | -2.3% | 24,298 |
| 2024/12/27 | 50,140 | 50,170 | 49,800 | 49,810 | -800 | -1.6% | 14,511 |
| 2024/12/26 | 50,390 | 50,620 | 50,330 | 50,610 | +460 | +0.9% | 19,843 |
| 2024/12/25 | 49,520 | 50,150 | 49,520 | 50,150 | +1,140 | +2.3% | 17,086 |
| 2024/12/24 | 49,500 | 49,500 | 48,810 | 49,010 | +50 | +0.1% | 16,380 |
| 2024/12/23 | 48,590 | 48,980 | 48,340 | 48,960 | +2,020 | +4.3% | 40,468 |
| 2024/12/20 | 47,620 | 47,620 | 46,600 | 46,940 | -1,380 | -2.9% | 26,982 |
| 2024/12/19 | 47,830 | 48,320 | 47,640 | 48,320 | -3,550 | -6.8% | 51,426 |
101～
150
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
