2,578
±0 (0.00%)
株価：2025/05/22 10:59
15分ディレイ
ＮＺＡＭ 上場投信 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 2,593.5 | 2,593.5 | 2,578 | 2,578 | - | - | 4,930 |
| 2025/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/19 | 2,609 | 2,609 | 2,593.5 | 2,593.5 | - | - | 1,020 |
| 2025/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/15 | 2,609.5 | 2,609.5 | 2,609.5 | 2,609.5 | +12 | +0.5% | 5,000 |
| 2025/05/14 | 2,597.5 | 2,597.5 | 2,597.5 | 2,597.5 | - | - | 100 |
| 2025/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/09 | 2,461.5 | 2,461.5 | 2,459.5 | 2,460.5 | - | - | 16,660 |
| 2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/02 | 2,444 | 2,444 | 2,426.5 | 2,433 | +4.5 | +0.2% | 150 |
| 2025/05/01 | 2,432.5 | 2,432.5 | 2,425 | 2,428.5 | +46 | +1.9% | 70 |
| 2025/04/30 | 2,415.5 | 2,415.5 | 2,382.5 | 2,382.5 | - | - | 30 |
| 2025/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/24 | 2,292 | 2,292 | 2,292 | 2,292 | - | - | 30 |
| 2025/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/14 | 2,327.5 | 2,336.5 | 2,327.5 | 2,336 | - | - | 210 |
| 2025/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/10 | 2,386 | 2,386 | 2,327.5 | 2,327.5 | - | - | 10,540 |
| 2025/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/08 | 2,162 | 2,167 | 2,162 | 2,165.5 | +115.5 | +5.6% | 37,170 |
| 2025/04/07 | 2,059 | 2,077.5 | 2,050 | 2,050 | -209 | -9.3% | 59,110 |
| 2025/04/04 | 2,300 | 2,300 | 2,259 | 2,259 | -66 | -2.8% | 40 |
| 2025/04/03 | 2,330.5 | 2,331 | 2,323.5 | 2,325 | -63 | -2.6% | 2,470 |
| 2025/04/02 | 2,392 | 2,392 | 2,387 | 2,388 | - | - | 210 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 2,343.5 | 2,343.5 | 2,339.5 | 2,340 | - | - | 20,130 |
| 2025/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/27 | 2,446.5 | 2,456 | 2,446.5 | 2,453.5 | -41.5 | -1.7% | 10,160 |
| 2025/03/26 | 2,495 | 2,495 | 2,495 | 2,495 | +16.5 | +0.7% | 50 |
| 2025/03/25 | 2,484 | 2,484 | 2,478.5 | 2,478.5 | - | - | 80,150 |
| 2025/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/19 | 2,407 | 2,409 | 2,407 | 2,409 | - | - | 20 |
| 2025/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/17 | 2,413 | 2,413 | 2,412 | 2,412 | +17 | +0.7% | 7,100 |
| 2025/03/14 | 2,394.5 | 2,395 | 2,394.5 | 2,395 | -24 | -1% | 70 |
| 2025/03/13 | 2,419 | 2,419 | 2,419 | 2,419 | - | - | 10 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 2,386.5 | 2,405.5 | 2,369.5 | 2,405.5 | -76 | -3.1% | 7,520 |
| 2025/03/10 | 2,502.5 | 2,502.5 | 2,467.5 | 2,481.5 | -0.5 | ±0% | 12,680 |
1～
50
件表示中 / 405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
