上場インデックスファンド米国株式（ＮＡＳＤＡＱ１００）為替ヘッジあり

2569 / 東証(その他) / ETF・REIT等

2,581 -253 (-8.93%)

株価：2025/04/07 11:30 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
2023/03/20	2,147	2,150	2,136	2,137	-14	-0.7%	55,700
2023/03/17	2,149.5	2,153	2,145.5	2,151	+50.5	+2.4%	168,720
2023/03/16	2,097	2,106	2,097	2,100.5	+15.5	+0.7%	149,430
2023/03/15	2,083.5	2,089.5	2,082	2,085	+39	+1.9%	172,890
2023/03/14	2,042	2,052.5	2,040.5	2,046	-16	-0.8%	157,620
2023/03/13	2,049	2,063	2,043.5	2,062	+20	+1%	271,920
2023/03/10	2,049.5	2,050.5	2,039.5	2,042	-46	-2.2%	105,490
2023/03/09	2,090.5	2,090.5	2,083	2,088	+11	+0.5%	33,820
2023/03/08	2,080.5	2,082	2,076	2,077	-35	-1.7%	44,770
2023/03/07	2,107.5	2,114	2,106	2,112	+3	+0.1%	23,940
2023/03/06	2,100.5	2,114	2,100	2,109	+52	+2.5%	35,890
2023/03/03	2,057	2,060	2,054	2,057	+23.5	+1.2%	50,860
2023/03/02	2,047.5	2,050.5	2,028	2,033.5	-31.5	-1.5%	110,270
2023/03/01	2,056	2,066	2,050	2,065	-1.5	-0.1%	86,540
2023/02/28	2,067.5	2,074.5	2,066	2,066.5	+11	+0.5%	90,490
2023/02/27	2,057	2,060.5	2,053	2,055.5	-27	-1.3%	141,970
2023/02/24	2,083	2,090.5	2,082.5	2,082.5	+10	+0.5%	98,240
2023/02/22	2,072.5	2,077	2,071	2,072.5	-41	-1.9%	74,060
2023/02/21	2,119.5	2,119.5	2,112	2,113.5	-9.5	-0.4%	68,990
2023/02/20	2,117	2,124	2,114	2,123	-1	±0%	16,020
2023/02/17	2,129	2,132	2,123	2,124	-66	-3%	141,600
2023/02/16	2,183.5	2,191	2,183.5	2,190	+39.5	+1.8%	168,240
2023/02/15	2,157.5	2,158	2,147.5	2,150.5	+9	+0.4%	126,280
2023/02/14	2,145.5	2,146	2,141	2,141.5	+36.5	+1.7%	49,230
2023/02/13	2,105.5	2,107.5	2,099	2,105	-17.5	-0.8%	103,960
2023/02/10	2,127	2,128	2,119	2,122.5	-69.5	-3.2%	55,640
2023/02/09	2,150	2,192	2,150	2,192	±0	±0%	239,030
2023/02/08	2,181.5	2,192	2,180	2,192	+44.5	+2.1%	67,410
2023/02/07	2,145.5	2,151	2,145	2,147.5	-5	-0.2%	51,250
2023/02/06	2,154	2,157.5	2,146.5	2,152.5	-12	-0.6%	461,360
2023/02/03	2,166	2,169	2,159.5	2,164.5	+20.5	+1%	119,580
2023/02/02	2,144	2,145.5	2,140	2,144	+70.5	+3.4%	226,400
2023/02/01	2,072	2,074	2,068.5	2,073.5	+30.5	+1.5%	108,110
2023/01/31	2,055.5	2,055.5	2,041	2,043	-40	-1.9%	292,610
2023/01/30	2,088	2,092.5	2,080	2,083	+22.5	+1.1%	397,690
2023/01/27	2,060.5	2,064	2,059	2,060.5	+17	+0.8%	260,560
2023/01/26	2,038	2,043.5	2,033.5	2,043.5	+20	+1%	231,020
2023/01/25	2,027	2,028.5	2,020.5	2,023.5	-19.5	-1%	364,120
2023/01/24	2,041	2,044.5	2,039	2,043	+44.5	+2.2%	158,160
2023/01/23	1,994.5	1,999	1,994.5	1,998.5	+45	+2.3%	182,080
2023/01/20	1,949	1,953.5	1,948.5	1,953.5	-8.5	-0.4%	20,140
2023/01/19	1,965.5	1,966	1,960	1,962	-32	-1.6%	221,210
2023/01/18	1,983	1,995	1,981	1,994	+19.5	+1%	131,960
2023/01/17	1,982.5	1,983.5	1,974.5	1,974.5	-12	-0.6%	74,620
2023/01/16	1,982	1,991	1,981.5	1,986.5	+17.5	+0.9%	139,180
2023/01/13	1,974	1,975.5	1,965	1,969	+1.5	+0.1%	196,160
2023/01/12	1,966.5	1,969.5	1,964.5	1,967.5	+34	+1.8%	238,880
2023/01/11	1,933	1,936	1,932	1,933.5	+19.5	+1%	63,270
2023/01/10	1,915.5	1,916.5	1,908	1,914	+53.5	+2.9%	204,340
2023/01/06	1,859	1,866	1,858	1,860.5	-23	-1.2%	143,930