1,299
+4 (+0.31%)
株価：2025/06/10 15:30
15分ディレイ
ｉＦｒｅｅＥＴＦ 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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 1,302 | 1,310 | 1,298 | 1,299 | +4 | +0.3% | 47,970 |
| 2025/06/09 | 1,297 | 1,299 | 1,295 | 1,295 | +5 | +0.4% | 32,818 |
| 2025/06/06 | 1,285 | 1,292 | 1,285 | 1,290 | -5 | -0.4% | 5,352 |
| 2025/06/05 | 1,295 | 1,297 | 1,295 | 1,295 | +1 | +0.1% | 20,310 |
| 2025/06/04 | 1,295 | 1,295 | 1,291 | 1,294 | +15 | +1.2% | 20,183 |
| 2025/06/03 | 1,270 | 1,282 | 1,270 | 1,279 | +28 | +2.2% | 4,080 |
| 2025/06/02 | 1,269 | 1,270 | 1,251 | 1,251 | -19 | -1.5% | 110,233 |
| 2025/05/30 | 1,271 | 1,275 | 1,268 | 1,270 | -33 | -2.5% | 23,759 |
| 2025/05/29 | 1,299 | 1,303 | 1,296 | 1,303 | +25 | +2% | 10,179 |
| 2025/05/28 | 1,280 | 1,280 | 1,277 | 1,278 | +14 | +1.1% | 51,412 |
| 2025/05/27 | 1,265 | 1,265 | 1,259 | 1,264 | ±0 | ±0% | 5,028 |
| 2025/05/26 | 1,264 | 1,264 | 1,261 | 1,264 | -13 | -1% | 11,716 |
| 2025/05/23 | 1,261 | 1,277 | 1,257 | 1,277 | +17 | +1.3% | 5,763 |
| 2025/05/22 | 1,259 | 1,270 | 1,259 | 1,260 | -11 | -0.9% | 70,725 |
| 2025/05/21 | 1,278 | 1,278 | 1,271 | 1,271 | +1 | +0.1% | 3,865 |
| 2025/05/20 | 1,280 | 1,285 | 1,270 | 1,270 | +3 | +0.2% | 3,658 |
| 2025/05/19 | 1,270 | 1,274 | 1,264 | 1,267 | -10 | -0.8% | 52,999 |
| 2025/05/16 | 1,276 | 1,278 | 1,273 | 1,277 | +4 | +0.3% | 16,642 |
| 2025/05/15 | 1,275 | 1,277 | 1,272 | 1,273 | ±0 | ±0% | 45,212 |
| 2025/05/14 | 1,270 | 1,273 | 1,268 | 1,273 | +42 | +3.4% | 33,107 |
| 2025/05/13 | 1,247 | 1,248 | 1,231 | 1,231 | +8 | +0.7% | 91,387 |
| 2025/05/12 | 1,220 | 1,226 | 1,219 | 1,223 | +19 | +1.6% | 145,761 |
| 2025/05/09 | 1,197 | 1,204 | 1,197 | 1,204 | +6 | +0.5% | 98,371 |
| 2025/05/08 | 1,187 | 1,204 | 1,187 | 1,198 | +13 | +1.1% | 135,541 |
| 2025/05/07 | 1,196 | 1,197 | 1,185 | 1,185 | +4 | +0.3% | 98,322 |
| 2025/05/02 | 1,177 | 1,190 | 1,175 | 1,181 | -7 | -0.6% | 137,286 |
| 2025/05/01 | 1,184 | 1,189 | 1,184 | 1,188 | +23 | +2% | 116,956 |
| 2025/04/30 | 1,164 | 1,166 | 1,161 | 1,165 | +5 | +0.4% | 76,298 |
| 2025/04/28 | 1,160 | 1,165 | 1,155 | 1,160 | +5 | +0.4% | 189,031 |
| 2025/04/25 | 1,155 | 1,160 | 1,152 | 1,155 | +37 | +3.3% | 126,418 |
| 2025/04/24 | 1,124 | 1,125 | 1,115 | 1,118 | +1 | +0.1% | 26,233 |
| 2025/04/23 | 1,120 | 1,120 | 1,111 | 1,117 | +39 | +3.6% | 142,560 |
| 2025/04/22 | 1,078 | 1,081 | 1,075 | 1,078 | -11 | -1% | 57,414 |
| 2025/04/21 | 1,092 | 1,097 | 1,088 | 1,089 | -15 | -1.4% | 79,255 |
| 2025/04/18 | 1,115 | 1,115 | 1,098 | 1,104 | -6 | -0.5% | 255,196 |
| 2025/04/17 | 1,098 | 1,110 | 1,098 | 1,110 | +4 | +0.4% | 196,670 |
| 2025/04/16 | 1,118 | 1,118 | 1,104 | 1,106 | -23 | -2% | 17,465 |
| 2025/04/15 | 1,125 | 1,129 | 1,125 | 1,129 | -7 | -0.6% | 57,841 |
| 2025/04/14 | 1,132 | 1,140 | 1,131 | 1,136 | +15 | +1.3% | 184,346 |
| 2025/04/11 | 1,093 | 1,121 | 1,081 | 1,121 | -18 | -1.6% | 177,273 |
| 2025/04/10 | 1,149 | 1,150 | 1,132 | 1,139 | +124 | +12.2% | 194,510 |
| 2025/04/09 | 1,010 | 1,027 | 1,002 | 1,015 | -42 | -4% | 109,716 |
| 2025/04/08 | 1,058 | 1,070 | 1,054 | 1,057 | +60 | +6% | 502,504 |
| 2025/04/07 | 996 | 1,017 | 982 | 997 | -113 | -10.2% | 760,120 |
| 2025/04/04 | 1,112 | 1,116 | 1,102 | 1,110 | -27 | -2.4% | 244,189 |
| 2025/04/03 | 1,125 | 1,140 | 1,125 | 1,137 | -29 | -2.5% | 224,386 |
| 2025/04/02 | 1,175 | 1,175 | 1,164 | 1,166 | +13 | +1.1% | 9,068 |
| 2025/04/01 | 1,152 | 1,155 | 1,149 | 1,153 | -53 | -4.4% | 134,414 |
| 2025/03/31 | 1,144 | 1,206 | 1,141 | 1,206 | +14 | +1.2% | 76,499 |
| 2025/03/28 | 1,189 | 1,192 | 1,187 | 1,192 | -5 | -0.4% | 262,463 |
1～
50
件表示中 / 820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
