上場インデックスファンド米国株式（ＮＡＳＤＡＱ１００）為替ヘッジなし

2568 / 東証(その他) / ETF・REIT等

5,880 -50 (-0.84%)

株価：2025/08/22 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
2022/08/01	2,961	2,961	2,933	2,943.5	-8	-0.3%	55,790
2022/07/29	2,972	2,982	2,944	2,951.5	+29.5	+1%	372,470
2022/07/28	2,940.5	2,943.5	2,915	2,922	+31.5	+1.1%	92,880
2022/07/27	2,889.5	2,894	2,885.5	2,890.5	+1	±0%	35,080
2022/07/26	2,881	2,889.5	2,875	2,889.5	-14.5	-0.5%	98,490
2022/07/25	2,907.5	2,916	2,895	2,904	-63.5	-2.1%	29,290
2022/07/22	2,952.5	2,970.5	2,950	2,967.5	+4.5	+0.2%	32,420
2022/07/21	2,956	2,963.5	2,945.5	2,963	+40.5	+1.4%	119,370
2022/07/20	2,920.5	2,933	2,915.5	2,922.5	+95	+3.4%	174,360
2022/07/19	2,849.5	2,850	2,823.5	2,827.5	+7	+0.2%	74,770
2022/07/15	2,831.5	2,831.5	2,814	2,820.5	+35	+1.3%	42,720
2022/07/14	2,757.5	2,792	2,757.5	2,785.5	+7.5	+0.3%	124,560
2022/07/13	2,763	2,782.5	2,763	2,778	-7.5	-0.3%	64,060
2022/07/12	2,809	2,809	2,778	2,785.5	-43.5	-1.5%	39,630
2022/07/11	2,834.5	2,847	2,829	2,829	+16.5	+0.6%	38,030
2022/07/08	2,824	2,832	2,806	2,812.5	+29.5	+1.1%	61,290
2022/07/07	2,776	2,786.5	2,759	2,783	+48.5	+1.8%	74,500
2022/07/06	2,746	2,768	2,734.5	2,734.5	-0.5	±0%	99,100
2022/07/05	2,730.5	2,742	2,725.5	2,735	+49.5	+1.8%	154,920
2022/07/04	2,685	2,686.5	2,668	2,685.5	+36.5	+1.4%	58,480
2022/07/01	2,696.5	2,723.5	2,640	2,649	-70.5	-2.6%	322,130
2022/06/30	2,743	2,746	2,715	2,719.5	-18.5	-0.7%	106,140
2022/06/29	2,734	2,742	2,725	2,738	-68	-2.4%	73,210
2022/06/28	2,808.5	2,817.5	2,784	2,806	-14	-0.5%	291,410
2022/06/27	2,807	2,830	2,796	2,820	+77.5	+2.8%	252,150
2022/06/24	2,711.5	2,749	2,705.5	2,742.5	+47.5	+1.8%	242,020
2022/06/23	2,685	2,713.5	2,677	2,695	+18	+0.7%	202,160
2022/06/22	2,711.5	2,711.5	2,675.5	2,677	+15	+0.6%	191,480
2022/06/21	2,653	2,669.5	2,650	2,662	+25.5	+1%	50,050
2022/06/20	2,655.5	2,655.5	2,613.5	2,636.5	+41	+1.6%	118,330
2022/06/17	2,569	2,600.5	2,500.5	2,595.5	-73.5	-2.8%	197,560
2022/06/16	2,699	2,720.5	2,669	2,669	+27	+1%	131,830
2022/06/15	2,655	2,660	2,635.5	2,642	-22.5	-0.8%	25,260
2022/06/14	2,623.5	2,665	2,621.5	2,664.5	-29.5	-1.1%	260,890
2022/06/13	2,706.5	2,712	2,690	2,694	-145	-5.1%	363,100
2022/06/10	2,843.5	2,850	2,834	2,839	-59.5	-2.1%	101,210
2022/06/09	2,924	2,928.5	2,898	2,898.5	-7	-0.2%	250,570
2022/06/08	2,899.5	2,914	2,897.5	2,905.5	+50	+1.8%	85,680
2022/06/07	2,869.5	2,871	2,854.5	2,855.5	+10	+0.4%	254,330
2022/06/06	2,825	2,848.5	2,824.5	2,845.5	-41.5	-1.4%	160,580
2022/06/03	2,891	2,894	2,881	2,887	+75.5	+2.7%	192,110
2022/06/02	2,804	2,820	2,800	2,811.5	-1.5	-0.1%	363,820
2022/06/01	2,817	2,830.5	2,810	2,813	+4.5	+0.2%	177,150
2022/05/31	2,821	2,827.5	2,801	2,808.5	-7.5	-0.3%	719,670
2022/05/30	2,793.5	2,816.5	2,786.5	2,816	+137	+5.1%	647,150
2022/05/27	2,691.5	2,693.5	2,673.5	2,679	+77.5	+3%	664,660
2022/05/26	2,604	2,634	2,601.5	2,601.5	+5.5	+0.2%	251,680
2022/05/25	2,589.5	2,603.5	2,577	2,596	-0.5	±0%	286,850
2022/05/24	2,617	2,621.5	2,595.5	2,596.5	-45.5	-1.7%	417,520
2022/05/23	2,639.5	2,647	2,615	2,642	-4	-0.2%	665,260