1,982
-2 (-0.10%)
株価：2025/08/22 15:30
15分ディレイ
ｉＦｒｅｅＥＴＦ 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,985 | 1,989 | 1,982 | 1,982 | -2 | -0.1% | 44,194 |
| 2025/08/21 | 1,978 | 1,985 | 1,975 | 1,984 | +13 | +0.7% | 11,233 |
| 2025/08/20 | 1,993 | 1,993 | 1,971 | 1,971 | -46 | -2.3% | 176,537 |
| 2025/08/19 | 2,028 | 2,028 | 2,017 | 2,017 | -4 | -0.2% | 21,608 |
| 2025/08/18 | 2,027 | 2,027 | 2,021 | 2,021 | -7 | -0.3% | 14,986 |
| 2025/08/15 | 2,029 | 2,031 | 2,025 | 2,028 | +16 | +0.8% | 37,128 |
| 2025/08/14 | 2,028 | 2,028 | 2,011 | 2,012 | -25 | -1.2% | 101,470 |
| 2025/08/13 | 2,035 | 2,041 | 2,034 | 2,037 | +16 | +0.8% | 70,732 |
| 2025/08/12 | 2,015 | 2,021 | 2,013 | 2,021 | +25 | +1.3% | 51,369 |
| 2025/08/08 | 1,991 | 1,997 | 1,986 | 1,996 | +10 | +0.5% | 40,094 |
| 2025/08/07 | 1,983 | 1,995 | 1,983 | 1,986 | +17 | +0.9% | 108,246 |
| 2025/08/06 | 1,955 | 1,969 | 1,954 | 1,969 | -4 | -0.2% | 30,571 |
| 2025/08/05 | 1,969 | 1,977 | 1,965 | 1,973 | +19 | +1% | 67,635 |
| 2025/08/04 | 1,940 | 1,954 | 1,940 | 1,954 | -60 | -3% | 165,471 |
| 2025/08/01 | 2,021 | 2,022 | 2,010 | 2,014 | -20 | -1% | 223,425 |
| 2025/07/31 | 2,032 | 2,038 | 2,031 | 2,034 | +36 | +1.8% | 151,007 |
| 2025/07/30 | 2,002 | 2,002 | 1,994 | 1,998 | -7 | -0.3% | 63,434 |
| 2025/07/29 | 2,008 | 2,009 | 2,003 | 2,005 | +1 | ±0% | 49,741 |
| 2025/07/28 | 1,990 | 2,005 | 1,990 | 2,004 | +23 | +1.2% | 124,085 |
| 2025/07/25 | 1,975 | 1,984 | 1,973 | 1,981 | +21 | +1.1% | 282,551 |
| 2025/07/24 | 1,966 | 1,967 | 1,958 | 1,960 | -1 | -0.1% | 52,589 |
| 2025/07/23 | 1,959 | 1,963 | 1,947 | 1,961 | -18 | -0.9% | 272,738 |
| 2025/07/22 | 1,975 | 1,987 | 1,972 | 1,979 | -9 | -0.5% | 112,309 |
| 2025/07/18 | 1,984 | 1,989 | 1,979 | 1,988 | +15 | +0.8% | 38,619 |
| 2025/07/17 | 1,956 | 1,973 | 1,954 | 1,973 | +13 | +0.7% | 242,270 |
| 2025/07/16 | 1,960 | 1,969 | 1,960 | 1,960 | +2 | +0.1% | 23,121 |
| 2025/07/15 | 1,948 | 1,962 | 1,945 | 1,958 | +30 | +1.6% | 43,626 |
| 2025/07/14 | 1,931 | 1,933 | 1,923 | 1,928 | -2 | -0.1% | 113,888 |
| 2025/07/11 | 1,931 | 1,938 | 1,915 | 1,930 | +2 | +0.1% | 190,284 |
| 2025/07/10 | 1,927 | 1,928 | 1,920 | 1,928 | +3 | +0.2% | 226,251 |
| 2025/07/09 | 1,922 | 1,929 | 1,922 | 1,925 | +5 | +0.3% | 43,288 |
| 2025/07/08 | 1,910 | 1,921 | 1,909 | 1,920 | +16 | +0.8% | 31,217 |
| 2025/07/07 | 1,904 | 1,906 | 1,893 | 1,904 | +7 | +0.4% | 50,764 |
| 2025/07/04 | 1,907 | 1,910 | 1,897 | 1,897 | +12 | +0.6% | 95,355 |
| 2025/07/03 | 1,877 | 1,885 | 1,876 | 1,885 | +13 | +0.7% | 11,693 |
| 2025/07/02 | 1,862 | 1,874 | 1,862 | 1,872 | -5 | -0.3% | 89,465 |
| 2025/07/01 | 1,883 | 1,885 | 1,875 | 1,877 | -8 | -0.4% | 18,256 |
| 2025/06/30 | 1,885 | 1,891 | 1,881 | 1,885 | +8 | +0.4% | 77,503 |
| 2025/06/27 | 1,874 | 1,879 | 1,870 | 1,877 | +13 | +0.7% | 88,210 |
| 2025/06/26 | 1,862 | 1,864 | 1,859 | 1,864 | ±0 | ±0% | 118,028 |
| 2025/06/25 | 1,860 | 1,864 | 1,852 | 1,864 | +13 | +0.7% | 121,749 |
| 2025/06/24 | 1,850 | 1,880 | 1,848 | 1,851 | +14 | +0.8% | 111,893 |
| 2025/06/23 | 1,818 | 1,837 | 1,815 | 1,837 | +17 | +0.9% | 147,796 |
| 2025/06/20 | 1,814 | 1,822 | 1,814 | 1,820 | +5 | +0.3% | 21,082 |
| 2025/06/19 | 1,820 | 1,820 | 1,803 | 1,815 | -10 | -0.5% | 37,112 |
| 2025/06/18 | 1,820 | 1,827 | 1,790 | 1,825 | -5 | -0.3% | 30,452 |
| 2025/06/17 | 1,818 | 1,831 | 1,818 | 1,830 | +27 | +1.5% | 80,666 |
| 2025/06/16 | 1,808 | 1,810 | 1,803 | 1,803 | +13 | +0.7% | 134,900 |
| 2025/06/13 | 1,799 | 1,799 | 1,774 | 1,790 | -20 | -1.1% | 752,979 |
| 2025/06/12 | 1,817 | 1,818 | 1,804 | 1,810 | -23 | -1.3% | 336,815 |
1～
50
件表示中 / 871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
