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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 5,070 | 5,099 | 5,020 | 5,090 | -7 | -0.1% | 108,620 |
| 2025/03/07 | 5,167 | 5,167 | 5,090 | 5,097 | -170 | -3.2% | 35,960 |
| 2025/03/06 | 5,260 | 5,280 | 5,256 | 5,267 | +1 | ±0% | 9,310 |
| 2025/03/05 | 5,284 | 5,284 | 5,255 | 5,266 | +4 | +0.1% | 58,490 |
| 2025/03/04 | 5,252 | 5,265 | 5,217 | 5,262 | -140 | -2.6% | 36,250 |
| 2025/03/03 | 5,404 | 5,412 | 5,380 | 5,402 | +98 | +1.8% | 27,790 |
| 2025/02/28 | 5,314 | 5,316 | 5,258 | 5,304 | -138 | -2.5% | 38,990 |
| 2025/02/27 | 5,410 | 5,442 | 5,385 | 5,442 | -11 | -0.2% | 6,630 |
| 2025/02/26 | 5,415 | 5,453 | 5,400 | 5,453 | -40 | -0.7% | 38,410 |
| 2025/02/25 | 5,507 | 5,516 | 5,481 | 5,493 | -214 | -3.7% | 123,430 |
| 2025/02/21 | 5,669 | 5,707 | 5,669 | 5,707 | +56 | +1% | 16,180 |
| 2025/02/20 | 5,750 | 5,750 | 5,651 | 5,651 | -143 | -2.5% | 24,620 |
| 2025/02/19 | 5,789 | 5,800 | 5,777 | 5,794 | +5 | +0.1% | 27,180 |
| 2025/02/18 | 5,756 | 5,797 | 5,754 | 5,789 | +16 | +0.3% | 8,520 |
| 2025/02/17 | 5,774 | 5,779 | 5,768 | 5,773 | -8 | -0.1% | 6,200 |
| 2025/02/14 | 5,779 | 5,791 | 5,765 | 5,781 | +14 | +0.2% | 13,450 |
| 2025/02/13 | 5,772 | 5,789 | 5,767 | 5,767 | +46 | +0.8% | 52,360 |
| 2025/02/12 | 5,694 | 5,725 | 5,694 | 5,721 | +90 | +1.6% | 28,220 |
| 2025/02/10 | 5,619 | 5,644 | 5,616 | 5,631 | -25 | -0.4% | 9,360 |
| 2025/02/07 | 5,646 | 5,700 | 5,637 | 5,656 | -32 | -0.6% | 2,950 |
| 2025/02/06 | 5,677 | 5,688 | 5,655 | 5,688 | +49 | +0.9% | 9,070 |
| 2025/02/05 | 5,678 | 5,685 | 5,632 | 5,639 | -25 | -0.4% | 11,800 |
| 2025/02/04 | 5,716 | 5,720 | 5,623 | 5,664 | +79 | +1.4% | 31,550 |
| 2025/02/03 | 5,602 | 5,622 | 5,576 | 5,585 | -141 | -2.5% | 23,080 |
| 2025/01/31 | 5,709 | 5,750 | 5,703 | 5,726 | +9 | +0.2% | 28,120 |
| 2025/01/30 | 5,706 | 5,720 | 5,694 | 5,717 | -33 | -0.6% | 35,130 |
| 2025/01/29 | 5,718 | 5,750 | 5,710 | 5,750 | +90 | +1.6% | 12,930 |
| 2025/01/28 | 5,638 | 5,668 | 5,625 | 5,660 | -96 | -1.7% | 25,120 |
| 2025/01/27 | 5,756 | 5,757 | 5,696 | 5,756 | -79 | -1.4% | 55,000 |
| 2025/01/24 | 5,860 | 5,875 | 5,812 | 5,835 | -26 | -0.4% | 31,320 |
| 2025/01/23 | 5,856 | 5,867 | 5,850 | 5,861 | +50 | +0.9% | 58,010 |
| 2025/01/22 | 5,789 | 5,811 | 5,781 | 5,811 | +86 | +1.5% | 10,010 |
| 2025/01/21 | 5,750 | 5,751 | 5,700 | 5,725 | -13 | -0.2% | 60,830 |
| 2025/01/20 | 5,739 | 5,739 | 5,718 | 5,738 | +123 | +2.2% | 14,160 |
| 2025/01/17 | 5,623 | 5,649 | 5,609 | 5,615 | -80 | -1.4% | 11,170 |
| 2025/01/16 | 5,700 | 5,713 | 5,668 | 5,695 | +84 | +1.5% | 53,170 |
| 2025/01/15 | 5,640 | 5,643 | 5,608 | 5,611 | -41 | -0.7% | 7,660 |
| 2025/01/14 | 5,640 | 5,656 | 5,629 | 5,652 | -76 | -1.3% | 79,220 |
| 2025/01/10 | 5,714 | 5,750 | 5,697 | 5,728 | -22 | -0.4% | 11,150 |
| 2025/01/09 | 5,739 | 5,750 | 5,720 | 5,750 | -73 | -1.3% | 7,840 |
| 2025/01/08 | 5,759 | 5,823 | 5,750 | 5,823 | -10 | -0.2% | 25,040 |
| 2025/01/07 | 5,842 | 5,865 | 5,822 | 5,833 | +43 | +0.7% | 31,680 |
| 2025/01/06 | 5,776 | 5,793 | 5,766 | 5,790 | -32 | -0.5% | 39,860 |
| 2024/12/30 | 5,839 | 5,843 | 5,822 | 5,822 | -64 | -1.1% | 86,240 |
| 2024/12/27 | 5,908 | 5,911 | 5,886 | 5,886 | -21 | -0.4% | 147,120 |
| 2024/12/26 | 5,890 | 5,914 | 5,887 | 5,907 | +22 | +0.4% | 38,130 |
| 2024/12/25 | 5,858 | 5,889 | 5,850 | 5,885 | +81 | +1.4% | 24,240 |
| 2024/12/24 | 5,784 | 5,810 | 5,784 | 5,804 | +24 | +0.4% | 17,860 |
| 2024/12/23 | 5,758 | 5,780 | 5,739 | 5,780 | +116 | +2% | 36,180 |
| 2024/12/20 | 5,719 | 5,723 | 5,650 | 5,664 | +5 | +0.1% | 64,590 |
51～
100
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
