1,567
-55 (-3.39%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,564 | 1,567 | 1,535 | 1,567 | -55 | -3.4% | 141,019 |
| 2025/04/03 | 1,599 | 1,622 | 1,597 | 1,622 | -57 | -3.4% | 403,077 |
| 2025/04/02 | 1,682 | 1,682 | 1,674 | 1,679 | +21 | +1.3% | 27,576 |
| 2025/04/01 | 1,658 | 1,661 | 1,649 | 1,658 | +21 | +1.3% | 36,773 |
| 2025/03/31 | 1,643 | 1,643 | 1,632 | 1,637 | -86 | -5% | 190,390 |
| 2025/03/28 | 1,721 | 1,726 | 1,718 | 1,723 | -8 | -0.5% | 76,717 |
| 2025/03/27 | 1,724 | 1,731 | 1,721 | 1,731 | -24 | -1.4% | 42,484 |
| 2025/03/26 | 1,755 | 1,761 | 1,755 | 1,755 | +6 | +0.3% | 77,926 |
| 2025/03/25 | 1,753 | 1,755 | 1,746 | 1,749 | +30 | +1.7% | 81,112 |
| 2025/03/24 | 1,718 | 1,721 | 1,716 | 1,719 | +23 | +1.4% | 17,543 |
| 2025/03/21 | 1,686 | 1,697 | 1,686 | 1,696 | +6 | +0.4% | 88,897 |
| 2025/03/19 | 1,681 | 1,690 | 1,680 | 1,690 | -17 | -1% | 75,048 |
| 2025/03/18 | 1,707 | 1,708 | 1,699 | 1,707 | +27 | +1.6% | 71,617 |
| 2025/03/17 | 1,678 | 1,684 | 1,675 | 1,680 | +16 | +1% | 57,147 |
| 2025/03/14 | 1,649 | 1,666 | 1,649 | 1,664 | +9 | +0.5% | 74,351 |
| 2025/03/13 | 1,682 | 1,683 | 1,650 | 1,655 | -5 | -0.3% | 60,494 |
| 2025/03/12 | 1,661 | 1,662 | 1,656 | 1,660 | -47 | -2.8% | 298,738 |
| 2025/03/11 | 1,635 | 1,707 | 1,615 | 1,707 | -6 | -0.4% | 371,255 |
| 2025/03/10 | 1,704 | 1,714 | 1,698 | 1,713 | ±0 | ±0% | 607,830 |
| 2025/03/07 | 1,719 | 1,724 | 1,709 | 1,713 | -57 | -3.2% | 141,379 |
| 2025/03/06 | 1,781 | 1,789 | 1,767 | 1,770 | ±0 | ±0% | 41,425 |
| 2025/03/05 | 1,782 | 1,782 | 1,767 | 1,770 | -4 | -0.2% | 28,874 |
| 2025/03/04 | 1,767 | 1,774 | 1,752 | 1,774 | -40 | -2.2% | 96,438 |
| 2025/03/03 | 1,822 | 1,823 | 1,808 | 1,814 | +31 | +1.7% | 168,278 |
| 2025/02/28 | 1,789 | 1,789 | 1,767 | 1,783 | -46 | -2.5% | 256,843 |
| 2025/02/27 | 1,819 | 1,832 | 1,811 | 1,829 | -2 | -0.1% | 161,750 |
| 2025/02/26 | 1,821 | 1,832 | 1,816 | 1,831 | -49 | -2.6% | 106,937 |
| 2025/02/25 | 1,848 | 1,880 | 1,843 | 1,880 | -39 | -2% | 170,095 |
| 2025/02/21 | 1,907 | 1,920 | 1,907 | 1,919 | +5 | +0.3% | 6,342 |
| 2025/02/20 | 1,934 | 1,934 | 1,914 | 1,914 | -26 | -1.3% | 19,649 |
| 2025/02/19 | 1,941 | 1,951 | 1,940 | 1,940 | -5 | -0.3% | 37,113 |
| 2025/02/18 | 1,938 | 1,950 | 1,935 | 1,945 | +3 | +0.2% | 8,570 |
| 2025/02/17 | 1,940 | 1,944 | 1,940 | 1,942 | -1 | -0.1% | 15,370 |
| 2025/02/14 | 1,945 | 1,948 | 1,938 | 1,943 | +3 | +0.2% | 119,055 |
| 2025/02/13 | 1,940 | 1,946 | 1,939 | 1,940 | +20 | +1% | 321,836 |
| 2025/02/12 | 1,910 | 1,926 | 1,910 | 1,920 | +26 | +1.4% | 83,982 |
| 2025/02/10 | 1,890 | 1,899 | 1,887 | 1,894 | -7 | -0.4% | 257,110 |
| 2025/02/07 | 1,899 | 1,909 | 1,895 | 1,901 | -7 | -0.4% | 82,103 |
| 2025/02/06 | 1,910 | 1,912 | 1,898 | 1,908 | +11 | +0.6% | 14,759 |
| 2025/02/05 | 1,910 | 1,913 | 1,894 | 1,897 | +7 | +0.4% | 18,000 |
| 2025/02/04 | 1,921 | 1,923 | 1,890 | 1,890 | +12 | +0.6% | 141,727 |
| 2025/02/03 | 1,885 | 1,891 | 1,875 | 1,878 | -55 | -2.8% | 80,721 |
| 2025/01/31 | 1,919 | 1,934 | 1,918 | 1,933 | +10 | +0.5% | 99,656 |
| 2025/01/30 | 1,918 | 1,923 | 1,914 | 1,923 | -8 | -0.4% | 52,596 |
| 2025/01/29 | 1,924 | 1,931 | 1,920 | 1,931 | +27 | +1.4% | 124,837 |
| 2025/01/28 | 1,895 | 1,916 | 1,892 | 1,904 | -14 | -0.7% | 92,376 |
| 2025/01/27 | 1,936 | 1,937 | 1,916 | 1,918 | -42 | -2.1% | 474,168 |
| 2025/01/24 | 1,972 | 1,976 | 1,955 | 1,960 | -10 | -0.5% | 273,947 |
| 2025/01/23 | 1,971 | 1,974 | 1,967 | 1,970 | +17 | +0.9% | 136,470 |
| 2025/01/22 | 1,946 | 1,954 | 1,944 | 1,953 | +33 | +1.7% | 213,074 |
1～
50
件表示中 / 776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
