ｉシェアーズ ＮＡＳＤＡＱ トップ ３０ ＥＴＦ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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 209.8 | 209.8 | 208.2 | 208.5 | -1.7 | -0.8% | 184,540 |
| 2025/09/16 | 208.5 | 210.4 | 208.5 | 210.2 | +2.4 | +1.2% | 300,330 |
| 2025/09/12 | 207 | 207.8 | 206.8 | 207.8 | +0.5 | +0.2% | 343,340 |
| 2025/09/11 | 207.3 | 207.4 | 206.7 | 207.3 | +0.2 | +0.1% | 211,920 |
| 2025/09/10 | 206.6 | 207.2 | 206.6 | 207.1 | +1.4 | +0.7% | 162,580 |
| 2025/09/09 | 206 | 206 | 205 | 205.7 | -1 | -0.5% | 165,360 |
| 2025/09/08 | 207.5 | 207.5 | 205.9 | 206.7 | -0.4 | -0.2% | 166,630 |
| 2025/09/05 | 206.7 | 207.3 | 206.5 | 207.1 | +2.9 | +1.4% | 271,800 |
| 2025/09/04 | 204.4 | 204.9 | 204 | 204.2 | +0.6 | +0.3% | 134,260 |
| 2025/09/03 | 203.5 | 204 | 203.3 | 203.6 | +0.2 | +0.1% | 161,520 |
| 2025/09/02 | 202 | 203.4 | 202 | 203.4 | +1.6 | +0.8% | 104,460 |
| 2025/09/01 | 203 | 203.9 | 201.7 | 201.8 | -2.6 | -1.3% | 179,870 |
| 2025/08/29 | 204.9 | 204.9 | 204 | 204.4 | +0.6 | +0.3% | 96,530 |
| 2025/08/28 | 203 | 204 | 202.9 | 203.8 | -1.2 | -0.6% | 121,510 |
| 2025/08/27 | 204.2 | 205 | 204 | 205 | +1.6 | +0.8% | 196,190 |
| 2025/08/26 | 204 | 204 | 201.5 | 203.4 | +0.1 | ±0% | 120,530 |
| 2025/08/25 | 203.6 | 203.7 | 202.7 | 203.3 | +1.4 | +0.7% | 218,950 |
| 2025/08/22 | 202.5 | 202.6 | 201.1 | 201.9 | +0.1 | ±0% | 148,350 |
| 2025/08/21 | 201.8 | 202.1 | 200.8 | 201.8 | -0.2 | -0.1% | 273,610 |
| 2025/08/20 | 203.2 | 204.8 | 201.4 | 202 | -4.2 | -2% | 416,240 |
| 2025/08/19 | 207.2 | 207.2 | 205.8 | 206.2 | -0.4 | -0.2% | 171,120 |
| 2025/08/18 | 207.4 | 207.4 | 206 | 206.6 | -0.3 | -0.1% | 267,590 |
| 2025/08/15 | 207.5 | 207.5 | 206.7 | 206.9 | +1.8 | +0.9% | 297,250 |
| 2025/08/14 | 206.7 | 206.7 | 204.6 | 205.1 | -3 | -1.4% | 386,360 |
| 2025/08/13 | 208 | 208.1 | 207.5 | 208.1 | +2.4 | +1.2% | 565,340 |
| 2025/08/12 | 205.9 | 206.3 | 205 | 205.7 | +2.7 | +1.3% | 548,240 |
| 2025/08/08 | 203.5 | 203.5 | 202.4 | 203 | +0.5 | +0.2% | 575,000 |
| 2025/08/07 | 202 | 203.1 | 201.9 | 202.5 | +3.3 | +1.7% | 319,270 |
| 2025/08/06 | 198 | 199.3 | 197.6 | 199.2 | -0.8 | -0.4% | 668,740 |
| 2025/08/05 | 199.5 | 200.1 | 198.8 | 200 | +2.4 | +1.2% | 654,860 |
| 2025/08/04 | 198.3 | 198.3 | 195 | 197.6 | -6.2 | -3% | 1,306,340 |
| 2025/08/01 | 205 | 205.8 | 203.6 | 203.8 | -3.3 | -1.6% | 1,566,930 |
| 2025/07/31 | 228 | 228.8 | 205.7 | 207.1 | -12.9 | -5.9% | 4,729,670 |
| 2025/07/30 | 210 | 220 | 203 | 220 | - | - | 579,680 |
1～
34
件表示中 / 34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
