5,656
+7 (+0.12%)
株価：2025/07/07 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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 5,648 | 5,664 | 5,629 | 5,656 | +7 | +0.1% | 11,345 |
| 2025/07/04 | 5,680 | 5,683 | 5,649 | 5,649 | +90 | +1.6% | 12,943 |
| 2025/07/03 | 5,575 | 5,609 | 5,559 | 5,559 | +1 | ±0% | 30,668 |
| 2025/07/02 | 5,546 | 5,578 | 5,545 | 5,558 | -16 | -0.3% | 25,991 |
| 2025/07/01 | 5,602 | 5,608 | 5,574 | 5,574 | -38 | -0.7% | 36,454 |
| 2025/06/30 | 5,614 | 5,626 | 5,599 | 5,612 | +31 | +0.6% | 31,620 |
| 2025/06/27 | 5,582 | 5,591 | 5,570 | 5,581 | +41 | +0.7% | 22,125 |
| 2025/06/26 | 5,541 | 5,550 | 5,534 | 5,540 | +6 | +0.1% | 13,419 |
| 2025/06/25 | 5,531 | 5,543 | 5,518 | 5,534 | +15 | +0.3% | 31,783 |
| 2025/06/24 | 5,513 | 5,523 | 5,502 | 5,519 | +49 | +0.9% | 64,382 |
| 2025/06/23 | 5,414 | 5,470 | 5,404 | 5,470 | +46 | +0.8% | 14,065 |
| 2025/06/20 | 5,408 | 5,425 | 5,405 | 5,424 | +29 | +0.5% | 21,015 |
| 2025/06/19 | 5,411 | 5,420 | 5,370 | 5,395 | -39 | -0.7% | 28,245 |
| 2025/06/18 | 5,392 | 5,437 | 5,392 | 5,434 | +33 | +0.6% | 47,536 |
| 2025/06/17 | 5,418 | 5,450 | 5,401 | 5,401 | +16 | +0.3% | 12,490 |
| 2025/06/16 | 5,385 | 5,390 | 5,343 | 5,385 | +67 | +1.3% | 17,588 |
| 2025/06/13 | 5,356 | 5,356 | 5,288 | 5,318 | -64 | -1.2% | 64,583 |
| 2025/06/12 | 5,408 | 5,413 | 5,374 | 5,382 | -78 | -1.4% | 23,416 |
| 2025/06/11 | 5,458 | 5,462 | 5,443 | 5,460 | +47 | +0.9% | 29,577 |
| 2025/06/10 | 5,418 | 5,475 | 5,401 | 5,413 | +24 | +0.4% | 21,257 |
| 2025/06/09 | 5,400 | 5,410 | 5,381 | 5,389 | +41 | +0.8% | 6,402 |
| 2025/06/06 | 5,310 | 5,350 | 5,310 | 5,348 | +13 | +0.2% | 950 |
| 2025/06/05 | 5,327 | 5,336 | 5,320 | 5,335 | -23 | -0.4% | 3,838 |
| 2025/06/04 | 5,350 | 5,372 | 5,343 | 5,358 | +107 | +2% | 10,462 |
| 2025/06/03 | 5,250 | 5,277 | 5,250 | 5,251 | +39 | +0.7% | 6,260 |
| 2025/06/02 | 5,260 | 5,260 | 5,210 | 5,212 | -58 | -1.1% | 4,053 |
| 2025/05/30 | 5,255 | 5,282 | 5,235 | 5,270 | -167 | -3.1% | 40,853 |
| 2025/05/29 | 5,444 | 5,465 | 5,422 | 5,437 | +129 | +2.4% | 31,161 |
| 2025/05/28 | 5,305 | 5,325 | 5,295 | 5,308 | +65 | +1.2% | 6,468 |
| 2025/05/27 | 5,190 | 5,243 | 5,158 | 5,243 | +43 | +0.8% | 3,964 |
| 2025/05/26 | 5,180 | 5,213 | 5,170 | 5,200 | -43 | -0.8% | 9,281 |
| 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 |
1～
50
件表示中 / 1172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
