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
2021/02/25	2,431	2,435	2,426	2,434	+53	+2.2%	52,120
2021/02/24	2,393	2,408	2,376	2,381	-79	-3.2%	195,020
2021/02/22	2,472	2,477	2,460	2,460	-18	-0.7%	91,000
2021/02/19	2,479	2,484	2,468	2,478	-9	-0.4%	24,360
2021/02/18	2,500	2,504	2,482	2,487	-23	-0.9%	35,880
2021/02/17	2,511	2,515	2,504	2,510	-13	-0.5%	41,030
2021/02/16	2,516	2,529	2,516	2,523	+17	+0.7%	150,160
2021/02/15	2,501	2,510	2,500	2,506	+29	+1.2%	98,450
2021/02/12	2,479	2,479	2,474	2,477	+2	+0.1%	46,570
2021/02/10	2,467	2,476	2,463	2,475	+2	+0.1%	154,770
2021/02/09	2,481	2,481	2,469	2,473	-11	-0.4%	32,360
2021/02/08	2,477	2,489	2,473	2,484	+10	+0.4%	117,390
2021/02/05	2,466	2,479	2,459	2,474	+48	+2%	310,880
2021/02/04	2,433	2,434	2,418	2,426	-25	-1%	47,320
2021/02/03	2,441	2,451	2,437	2,451	+37	+1.5%	215,020
2021/02/02	2,396	2,414	2,392	2,414	+73	+3.1%	124,300
2021/02/01	2,309	2,341	2,306	2,341	-1	±0%	91,800
2021/01/29	2,361	2,367	2,334	2,342	+1	±0%	425,590
2021/01/28	2,334	2,359	2,331	2,341	-82	-3.4%	460,730
2021/01/27	2,420	2,424	2,418	2,423	+26	+1.1%	153,460
2021/01/26	2,407	2,407	2,391	2,397	-7	-0.3%	229,520
2021/01/25	2,396	2,407	2,393	2,404	+24	+1%	33,760
2021/01/22	2,387	2,389	2,379	2,380	-3	-0.1%	20,440
2021/01/21	2,373	2,387	2,373	2,383	+51	+2.2%	46,970
2021/01/20	2,337	2,337	2,328	2,332	+20	+0.9%	20,190
2021/01/19	2,291	2,321	2,291	2,312	+26	+1.1%	19,740
2021/01/18	2,283	2,286	2,278	2,286	-10	-0.4%	22,840
2021/01/15	2,311	2,311	2,294	2,296	-27	-1.2%	35,290
2021/01/14	2,321	2,332	2,316	2,323	+15	+0.6%	43,920
2021/01/13	2,306	2,309	2,300	2,308	-12	-0.5%	19,250
2021/01/12	2,319	2,325	2,316	2,320	-2	-0.1%	26,790
2021/01/08	2,312	2,323	2,312	2,322	+60	+2.7%	74,500
2021/01/07	2,249	2,265	2,246	2,262	+20	+0.9%	65,770
2021/01/06	2,266	2,289	2,240	2,242	-12	-0.5%	119,350
2021/01/05	2,253	2,263	2,250	2,254	-32	-1.4%	164,450
2021/01/04	2,290	2,290	2,278	2,286	-14	-0.6%	47,680
2020/12/30	2,294	2,405	2,287	2,300	-3	-0.1%	68,710
2020/12/29	2,295	2,303	2,295	2,303	+24	+1.1%	30,180
2020/12/28	2,277	2,282	2,272	2,279	+9	+0.4%	26,990
2020/12/25	2,265	2,276	2,264	2,270	+9	+0.4%	16,020
2020/12/24	2,259	2,263	2,255	2,261	-4	-0.2%	34,850
2020/12/23	2,270	2,270	2,254	2,265	+7	+0.3%	21,490
2020/12/22	2,263	2,268	2,255	2,258	-16	-0.7%	26,660
2020/12/21	2,272	2,277	2,265	2,274	+8	+0.4%	16,720
2020/12/18	2,267	2,268	2,263	2,266	+3	+0.1%	58,410
2020/12/17	2,261	2,264	2,256	2,263	+13	+0.6%	14,490
2020/12/16	2,249	2,252	2,245	2,250	+17	+0.8%	11,000
2020/12/15	2,236	2,237	2,226	2,233	+13	+0.6%	50,780
2020/12/14	2,223	2,226	2,220	2,220	+5	+0.2%	17,830
2020/12/11	2,227	2,227	2,213	2,215	-2	-0.1%	28,200