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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/01/21 | 2,674.5 | 2,674.5 | 2,638 | 2,638 | - | - | 60 |
| 2025/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/15 | 2,578 | 2,578 | 2,577.5 | 2,577.5 | - | - | 16,000 |
| 2025/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/10 | 2,612.5 | 2,612.5 | 2,606.5 | 2,608.5 | -13.5 | -0.5% | 21,070 |
| 2025/01/09 | 2,622 | 2,622 | 2,622 | 2,622 | - | - | 10 |
| 2025/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/07 | 2,717 | 2,717 | 2,717 | 2,717 | +49.5 | +1.9% | 10 |
| 2025/01/06 | 2,667.5 | 2,667.5 | 2,667.5 | 2,667.5 | ±0 | ±0% | 20 |
| 2024/12/30 | 2,667.5 | 2,717.5 | 2,667.5 | 2,667.5 | -30.5 | -1.1% | 5,020 |
| 2024/12/27 | 2,699.5 | 2,701.5 | 2,697.5 | 2,698 | -14.5 | -0.5% | 1,090 |
| 2024/12/26 | 2,712.5 | 2,712.5 | 2,712.5 | 2,712.5 | -11.5 | -0.4% | 10 |
| 2024/12/25 | 2,824 | 2,824 | 2,724 | 2,724 | +50 | +1.9% | 1,140 |
| 2024/12/24 | 2,673.5 | 2,674 | 2,673.5 | 2,674 | +12 | +0.5% | 200 |
| 2024/12/23 | 2,657 | 2,664 | 2,657 | 2,662 | +56.5 | +2.2% | 35,130 |
| 2024/12/20 | 2,621 | 2,621 | 2,605.5 | 2,605.5 | -27.5 | -1% | 5,060 |
| 2024/12/19 | 2,632 | 2,638.5 | 2,631 | 2,633 | - | - | 41,790 |
51～
100
件表示中 / 405件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
