5,243
+40 (+0.77%)
株価：2025/05/23 15:30
15分ディレイ
上場インデックスファンド米国株式（ＮＡＳＤＡＱ１００）為替ヘッジなしの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 5,220 | 5,243 | 5,181 | 5,243 | +40 | +0.8% | 11,297 |
| 2025/05/22 | 5,201 | 5,215 | 5,190 | 5,203 | -47 | -0.9% | 22,910 |
| 2025/05/21 | 5,295 | 5,296 | 5,240 | 5,250 | -45 | -0.8% | 1,071 |
| 2025/05/20 | 5,350 | 5,365 | 5,288 | 5,295 | +13 | +0.2% | 8,384 |
| 2025/05/19 | 5,300 | 5,310 | 5,270 | 5,282 | -39 | -0.7% | 12,618 |
| 2025/05/16 | 5,340 | 5,340 | 5,301 | 5,321 | -4 | -0.1% | 9,204 |
| 2025/05/15 | 5,358 | 5,371 | 5,325 | 5,325 | -29 | -0.5% | 18,404 |
| 2025/05/14 | 5,370 | 5,376 | 5,350 | 5,354 | +75 | +1.4% | 10,683 |
| 2025/05/13 | 5,300 | 5,304 | 5,270 | 5,279 | +139 | +2.7% | 28,735 |
| 2025/05/12 | 5,101 | 5,140 | 5,101 | 5,140 | +120 | +2.4% | 17,780 |
| 2025/05/09 | 5,030 | 5,050 | 5,014 | 5,020 | +50 | +1% | 9,322 |
| 2025/05/08 | 4,910 | 4,974 | 4,898 | 4,970 | +60 | +1.2% | 10,113 |
| 2025/05/07 | 4,910 | 4,922 | 4,884 | 4,910 | -25 | -0.5% | 7,078 |
| 2025/05/02 | 4,920 | 4,980 | 4,915 | 4,935 | +30 | +0.6% | 30,860 |
| 2025/05/01 | 4,875 | 4,925 | 4,860 | 4,905 | +135 | +2.8% | 31,856 |
| 2025/04/30 | 4,765 | 4,770 | 4,745 | 4,770 | +5 | +0.1% | 4,423 |
| 2025/04/28 | 4,780 | 4,780 | 4,755 | 4,765 | ±0 | ±0% | 15,156 |
| 2025/04/25 | 4,740 | 4,785 | 4,730 | 4,765 | +185 | +4% | 37,035 |
| 2025/04/24 | 4,605 | 4,620 | 4,555 | 4,580 | +40 | +0.9% | 11,990 |
| 2025/04/23 | 4,565 | 4,570 | 4,510 | 4,540 | +230 | +5.3% | 17,579 |
| 2025/04/22 | 4,325 | 4,340 | 4,300 | 4,310 | -70 | -1.6% | 17,128 |
| 2025/04/21 | 4,415 | 4,430 | 4,370 | 4,380 | -90 | -2% | 15,634 |
| 2025/04/18 | 4,545 | 4,545 | 4,460 | 4,470 | -65 | -1.4% | 17,396 |
| 2025/04/17 | 4,460 | 4,535 | 4,450 | 4,535 | +25 | +0.6% | 51,472 |
| 2025/04/16 | 4,575 | 4,575 | 4,490 | 4,510 | -110 | -2.4% | 37,401 |
| 2025/04/15 | 4,610 | 4,630 | 4,595 | 4,620 | -25 | -0.5% | 6,160 |
| 2025/04/14 | 4,655 | 4,670 | 4,605 | 4,645 | +60 | +1.3% | 87,246 |
| 2025/04/11 | 4,480 | 4,615 | 4,420 | 4,585 | -195 | -4.1% | 51,810 |
| 2025/04/10 | 4,840 | 4,840 | 4,750 | 4,780 | +555 | +13.1% | 47,900 |
| 2025/04/09 | 4,195 | 4,270 | 4,130 | 4,225 | -242 | -5.4% | 146,553 |
| 2025/04/08 | 4,496 | 4,502 | 4,441 | 4,467 | +349 | +8.5% | 126,340 |
| 2025/04/07 | 4,132 | 4,242 | 4,118 | 4,118 | -525 | -11.3% | 190,970 |
| 2025/04/04 | 4,656 | 4,666 | 4,573 | 4,643 | -144 | -3% | 32,390 |
| 2025/04/03 | 4,771 | 4,812 | 4,767 | 4,787 | -211 | -4.2% | 148,910 |
| 2025/04/02 | 4,999 | 5,003 | 4,987 | 4,998 | +97 | +2% | 5,410 |
| 2025/04/01 | 4,941 | 4,950 | 4,901 | 4,901 | +30 | +0.6% | 19,030 |
| 2025/03/31 | 4,891 | 4,891 | 4,861 | 4,871 | -249 | -4.9% | 45,680 |
| 2025/03/28 | 5,124 | 5,138 | 5,120 | 5,120 | -39 | -0.8% | 4,540 |
| 2025/03/27 | 5,135 | 5,159 | 5,130 | 5,159 | -81 | -1.5% | 46,880 |
| 2025/03/26 | 5,235 | 5,253 | 5,229 | 5,240 | +34 | +0.7% | 16,180 |
| 2025/03/25 | 5,223 | 5,227 | 5,203 | 5,206 | +92 | +1.8% | 35,800 |
| 2025/03/24 | 5,117 | 5,128 | 5,114 | 5,114 | +67 | +1.3% | 13,420 |
| 2025/03/21 | 5,027 | 5,055 | 5,027 | 5,047 | +17 | +0.3% | 32,260 |
| 2025/03/19 | 5,006 | 5,030 | 5,006 | 5,030 | -53 | -1% | 8,270 |
| 2025/03/18 | 5,084 | 5,085 | 5,062 | 5,083 | +83 | +1.7% | 46,290 |
| 2025/03/17 | 4,997 | 5,015 | 4,989 | 5,000 | +11 | +0.2% | 20,530 |
| 2025/03/14 | 4,925 | 4,989 | 4,912 | 4,989 | +62 | +1.3% | 79,470 |
| 2025/03/13 | 5,009 | 5,013 | 4,915 | 4,927 | -26 | -0.5% | 25,680 |
| 2025/03/12 | 4,943 | 4,953 | 4,934 | 4,953 | +21 | +0.4% | 33,020 |
| 2025/03/11 | 4,868 | 4,932 | 4,812 | 4,932 | -158 | -3.1% | 30,590 |
1～
50
件表示中 / 1141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
