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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,933 | 1,935 | 1,913 | 1,920 | -10 | -0.5% | 261,819 |
| 2025/01/20 | 1,930 | 1,931 | 1,924 | 1,930 | +20 | +1% | 104,631 |
| 2025/01/17 | 1,892 | 1,910 | 1,887 | 1,910 | -8 | -0.4% | 150,969 |
| 2025/01/16 | 1,917 | 1,922 | 1,905 | 1,918 | +28 | +1.5% | 118,814 |
| 2025/01/15 | 1,897 | 1,898 | 1,886 | 1,890 | -10 | -0.5% | 105,618 |
| 2025/01/14 | 1,897 | 1,903 | 1,893 | 1,900 | -29 | -1.5% | 233,810 |
| 2025/01/10 | 1,923 | 1,934 | 1,916 | 1,929 | -4 | -0.2% | 52,616 |
| 2025/01/09 | 1,931 | 1,933 | 1,924 | 1,933 | -7 | -0.4% | 36,017 |
| 2025/01/08 | 1,937 | 1,941 | 1,935 | 1,940 | -23 | -1.2% | 177,080 |
| 2025/01/07 | 1,968 | 1,973 | 1,959 | 1,963 | +19 | +1% | 232,736 |
| 2025/01/06 | 1,948 | 1,948 | 1,936 | 1,944 | -11 | -0.6% | 246,354 |
| 2024/12/30 | 1,960 | 1,962 | 1,954 | 1,955 | -24 | -1.2% | 203,023 |
| 2024/12/27 | 1,985 | 1,986 | 1,976 | 1,979 | -7 | -0.4% | 599,503 |
| 2024/12/26 | 1,978 | 1,999 | 1,976 | 1,986 | +11 | +0.6% | 538,978 |
| 2024/12/25 | 1,983 | 1,986 | 1,969 | 1,975 | +26 | +1.3% | 33,399 |
| 2024/12/24 | 1,957 | 1,980 | 1,948 | 1,949 | +13 | +0.7% | 211,936 |
| 2024/12/23 | 1,935 | 1,942 | 1,926 | 1,936 | +31 | +1.6% | 119,547 |
| 2024/12/20 | 1,922 | 1,923 | 1,898 | 1,905 | +7 | +0.4% | 214,242 |
| 2024/12/19 | 1,893 | 1,910 | 1,890 | 1,898 | -54 | -2.8% | 123,817 |
| 2024/12/18 | 1,963 | 1,963 | 1,947 | 1,952 | -29,478 | -93.8% | 62,940 |
| 2024/12/17 | 31,440 | 31,480 | 31,410 | 31,430 | +450 | +1.5% | 10,346 |
| 2024/12/16 | 30,880 | 31,030 | 30,850 | 30,980 | +240 | +0.8% | 2,656 |
| 2024/12/13 | 30,620 | 30,740 | 30,590 | 30,740 | +80 | +0.3% | 11,076 |
| 2024/12/12 | 30,560 | 30,660 | 30,490 | 30,660 | +650 | +2.2% | 9,663 |
| 2024/12/11 | 30,000 | 30,010 | 29,935 | 30,010 | +10 | ±0% | 2,803 |
| 2024/12/10 | 29,965 | 30,010 | 29,865 | 30,000 | -30 | -0.1% | 3,238 |
| 2024/12/09 | 29,935 | 30,030 | 29,885 | 30,030 | +335 | +1.1% | 4,984 |
| 2024/12/06 | 29,750 | 29,750 | 29,650 | 29,695 | -80 | -0.3% | 1,396 |
| 2024/12/05 | 29,855 | 29,855 | 29,690 | 29,775 | +265 | +0.9% | 5,504 |
| 2024/12/04 | 29,420 | 29,555 | 29,400 | 29,510 | +150 | +0.5% | 5,264 |
| 2024/12/03 | 29,235 | 29,360 | 29,230 | 29,360 | +305 | +1% | 2,000 |
| 2024/12/02 | 28,955 | 29,105 | 28,955 | 29,055 | +190 | +0.7% | 9,274 |
| 2024/11/29 | 29,110 | 29,110 | 28,825 | 28,865 | -255 | -0.9% | 8,842 |
| 2024/11/28 | 29,030 | 29,150 | 28,880 | 29,120 | -305 | -1% | 4,734 |
| 2024/11/27 | 29,565 | 29,565 | 29,390 | 29,425 | -165 | -0.6% | 14,647 |
| 2024/11/26 | 29,700 | 29,700 | 29,445 | 29,590 | -210 | -0.7% | 6,429 |
| 2024/11/25 | 29,725 | 29,800 | 29,655 | 29,800 | +140 | +0.5% | 6,869 |
| 2024/11/22 | 29,495 | 29,665 | 29,470 | 29,660 | +190 | +0.6% | 8,202 |
| 2024/11/21 | 29,665 | 29,675 | 29,420 | 29,470 | -330 | -1.1% | 37,723 |
| 2024/11/20 | 29,590 | 29,800 | 29,575 | 29,800 | +380 | +1.3% | 6,492 |
| 2024/11/19 | 29,335 | 29,420 | 29,210 | 29,420 | +70 | +0.2% | 1,304 |
| 2024/11/18 | 29,500 | 29,500 | 29,155 | 29,350 | -850 | -2.8% | 33,481 |
| 2024/11/15 | 30,160 | 30,200 | 30,000 | 30,200 | -90 | -0.3% | 8,728 |
| 2024/11/14 | 30,190 | 30,340 | 30,190 | 30,290 | +240 | +0.8% | 9,456 |
| 2024/11/13 | 30,090 | 30,120 | 30,050 | 30,050 | +95 | +0.3% | 3,364 |
| 2024/11/12 | 29,950 | 30,060 | 29,895 | 29,955 | -85 | -0.3% | 706 |
| 2024/11/11 | 29,955 | 30,080 | 29,925 | 30,040 | +160 | +0.5% | 7,657 |
| 2024/11/08 | 29,880 | 29,905 | 29,785 | 29,880 | +230 | +0.8% | 7,508 |
| 2024/11/07 | 29,615 | 29,710 | 29,595 | 29,650 | +150 | +0.5% | 16,173 |
| 2024/11/06 | 28,310 | 29,500 | 28,285 | 29,500 | +1,365 | +4.9% | 27,304 |
51～
100
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
