3,480
-30 (-0.85%)
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）為替ヘッジありの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,494 | 3,494 | 3,480 | 3,480 | -30 | -0.9% | 30,678 |
| 2025/08/21 | 3,504 | 3,513 | 3,497 | 3,510 | -1 | ±0% | 61,648 |
| 2025/08/20 | 3,519 | 3,519 | 3,506 | 3,511 | -55 | -1.5% | 15,084 |
| 2025/08/19 | 3,580 | 3,580 | 3,564 | 3,566 | -10 | -0.3% | 5,994 |
| 2025/08/18 | 3,573 | 3,586 | 3,573 | 3,576 | -19 | -0.5% | 24,412 |
| 2025/08/15 | 3,588 | 3,595 | 3,585 | 3,595 | +7 | +0.2% | 161,344 |
| 2025/08/14 | 3,596 | 3,596 | 3,588 | 3,588 | -8 | -0.2% | 11,016 |
| 2025/08/13 | 3,598 | 3,598 | 3,593 | 3,596 | +53 | +1.5% | 135,728 |
| 2025/08/12 | 3,549 | 3,557 | 3,543 | 3,543 | +2 | +0.1% | 109,006 |
| 2025/08/08 | 3,545 | 3,545 | 3,531 | 3,541 | +13 | +0.4% | 95,918 |
| 2025/08/07 | 3,523 | 3,531 | 3,523 | 3,528 | +43 | +1.2% | 48,272 |
| 2025/08/06 | 3,466 | 3,486 | 3,465 | 3,485 | -28 | -0.8% | 8,173 |
| 2025/08/05 | 3,506 | 3,513 | 3,503 | 3,513 | +56 | +1.6% | 138,242 |
| 2025/08/04 | 3,449 | 3,459 | 3,447 | 3,457 | -46 | -1.3% | 31,216 |
| 2025/08/01 | 3,503 | 3,509 | 3,492 | 3,503 | -86 | -2.4% | 11,013 |
| 2025/07/31 | 3,562 | 3,589 | 3,562 | 3,589 | +55 | +1.6% | 96,993 |
| 2025/07/30 | 3,532 | 3,534 | 3,527 | 3,534 | -6 | -0.2% | 21,512 |
| 2025/07/29 | 3,538 | 3,542 | 3,536 | 3,540 | -3 | -0.1% | 12,641 |
| 2025/07/28 | 3,530 | 3,545 | 3,530 | 3,543 | +26 | +0.7% | 21,621 |
| 2025/07/25 | 3,517 | 3,521 | 3,514 | 3,517 | +3 | +0.1% | 18,725 |
| 2025/07/24 | 3,517 | 3,519 | 3,492 | 3,514 | +22 | +0.6% | 11,041 |
| 2025/07/23 | 3,496 | 3,496 | 3,486 | 3,492 | -11 | -0.3% | 19,509 |
| 2025/07/22 | 3,508 | 3,511 | 3,501 | 3,503 | -1 | ±0% | 35,900 |
| 2025/07/18 | 3,487 | 3,504 | 3,487 | 3,504 | +27 | +0.8% | 46,208 |
| 2025/07/17 | 3,462 | 3,477 | 3,460 | 3,477 | +24 | +0.7% | 56,662 |
| 2025/07/16 | 3,494 | 3,494 | 3,453 | 3,453 | -24 | -0.7% | 16,228 |
| 2025/07/15 | 3,456 | 3,481 | 3,454 | 3,477 | +48 | +1.4% | 29,800 |
| 2025/07/14 | 3,435 | 3,436 | 3,427 | 3,429 | -24 | -0.7% | 6,285 |
| 2025/07/11 | 3,462 | 3,462 | 3,430 | 3,453 | -1 | ±0% | 15,637 |
| 2025/07/10 | 3,459 | 3,459 | 3,451 | 3,454 | +22 | +0.6% | 48,947 |
| 2025/07/09 | 3,438 | 3,439 | 3,431 | 3,432 | -12 | -0.3% | 3,856 |
| 2025/07/08 | 3,434 | 3,445 | 3,433 | 3,444 | +35 | +1% | 14,370 |
| 2025/07/07 | 3,452 | 3,454 | 3,409 | 3,409 | -51 | -1.5% | 19,113 |
| 2025/07/04 | 3,465 | 3,466 | 3,458 | 3,460 | +28 | +0.8% | 17,904 |
| 2025/07/03 | 3,436 | 3,442 | 3,432 | 3,432 | +6 | +0.2% | 16,087 |
| 2025/07/02 | 3,414 | 3,426 | 3,411 | 3,426 | -9 | -0.3% | 41,811 |
| 2025/07/01 | 3,441 | 3,445 | 3,434 | 3,435 | -10 | -0.3% | 25,165 |
| 2025/06/30 | 3,431 | 3,445 | 3,430 | 3,445 | +26 | +0.8% | 35,574 |
| 2025/06/27 | 3,411 | 3,419 | 3,400 | 3,419 | +36 | +1.1% | 99,975 |
| 2025/06/26 | 3,380 | 3,388 | 3,379 | 3,383 | +9 | +0.3% | 34,999 |
| 2025/06/25 | 3,369 | 3,376 | 3,369 | 3,374 | +9 | +0.3% | 27,808 |
| 2025/06/24 | 3,346 | 3,365 | 3,341 | 3,365 | +87 | +2.7% | 38,508 |
| 2025/06/23 | 3,274 | 3,283 | 3,266 | 3,278 | -12 | -0.4% | 14,515 |
| 2025/06/20 | 3,291 | 3,299 | 3,289 | 3,290 | +6 | +0.2% | 7,169 |
| 2025/06/19 | 3,300 | 3,302 | 3,281 | 3,284 | -30 | -0.9% | 29,699 |
| 2025/06/18 | 3,288 | 3,314 | 3,288 | 3,314 | -16 | -0.5% | 6,003 |
| 2025/06/17 | 3,305 | 3,330 | 3,305 | 3,330 | +26 | +0.8% | 22,835 |
| 2025/06/16 | 3,286 | 3,304 | 3,286 | 3,304 | +29 | +0.9% | 29,011 |
| 2025/06/13 | 3,311 | 3,311 | 3,266 | 3,275 | -39 | -1.2% | 146,810 |
| 2025/06/12 | 3,317 | 3,319 | 3,306 | 3,314 | -14 | -0.4% | 66,070 |
1～
50
件表示中 / 1204件
類似銘柄と比較する
現在ご覧いただいている「上場ＮＳＱヘ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
