2,259
-66 (-2.84%)
株価：2025/04/04 13:51
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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/07 | 2,522 | 2,522 | 2,482 | 2,482 | -61.5 | -2.4% | 14,650 |
| 2025/03/06 | 2,543.5 | 2,543.5 | 2,543.5 | 2,543.5 | +14 | +0.6% | 6,000 |
| 2025/03/05 | 2,524.5 | 2,531 | 2,524.5 | 2,529.5 | -3.5 | -0.1% | 9,100 |
| 2025/03/04 | 2,533.5 | 2,533.5 | 2,533 | 2,533 | -49.5 | -1.9% | 20,150 |
| 2025/03/03 | 2,583 | 2,583 | 2,576 | 2,582.5 | +34 | +1.3% | 5,180 |
| 2025/02/28 | 2,548.5 | 2,548.5 | 2,548.5 | 2,548.5 | -62.5 | -2.4% | 50 |
| 2025/02/27 | 2,611 | 2,611 | 2,600 | 2,611 | -7 | -0.3% | 5,070 |
| 2025/02/26 | 2,625 | 2,625 | 2,618 | 2,618 | -19.5 | -0.7% | 10,260 |
| 2025/02/25 | 2,640 | 2,640 | 2,634.5 | 2,637.5 | - | - | 4,720 |
| 2025/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/17 | 2,732.5 | 2,732.5 | 2,732.5 | 2,732.5 | - | - | 20 |
| 2025/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/12 | 2,718 | 2,718 | 2,680 | 2,680 | +12 | +0.4% | 13,380 |
| 2025/02/10 | 2,666 | 2,668 | 2,665 | 2,668 | -18.5 | -0.7% | 10,000 |
| 2025/02/07 | 2,683.5 | 2,687 | 2,683.5 | 2,686.5 | +3 | +0.1% | 100 |
| 2025/02/06 | 2,680.5 | 2,684.5 | 2,680.5 | 2,683.5 | +25 | +0.9% | 520 |
| 2025/02/05 | 2,658.5 | 2,658.5 | 2,658.5 | 2,658.5 | +32.5 | +1.2% | 30 |
| 2025/02/04 | 2,656 | 2,656 | 2,618 | 2,626 | +35.5 | +1.4% | 33,010 |
| 2025/02/03 | 2,600 | 2,600.5 | 2,590.5 | 2,590.5 | -84.5 | -3.2% | 7,750 |
| 2025/01/31 | 2,677 | 2,678 | 2,674 | 2,675 | +10.5 | +0.4% | 1,360 |
| 2025/01/30 | 2,662 | 2,664.5 | 2,655.5 | 2,664.5 | +2.5 | +0.1% | 5,040 |
| 2025/01/29 | 2,654.5 | 2,662 | 2,654.5 | 2,662 | +43 | +1.6% | 2,060 |
| 2025/01/28 | 2,658 | 2,658 | 2,619 | 2,619 | -39.5 | -1.5% | 5,160 |
| 2025/01/27 | 2,674.5 | 2,674.5 | 2,658 | 2,658.5 | -20 | -0.7% | 17,010 |
| 2025/01/24 | 2,678.5 | 2,678.5 | 2,678.5 | 2,678.5 | -21 | -0.8% | 10 |
| 2025/01/23 | 2,737.5 | 2,737.5 | 2,699 | 2,699.5 | +12 | +0.4% | 19,340 |
| 2025/01/22 | 2,684 | 2,687.5 | 2,684 | 2,687.5 | +49.5 | +1.9% | 5,040 |
1～
50
件表示中 / 374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
