1,104
-6 (-0.54%)
株価：2025/04/18 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 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 |
| 2025/03/27 | 1,195 | 1,200 | 1,193 | 1,197 | -22 | -1.8% | 137,890 |
| 2025/03/26 | 1,223 | 1,223 | 1,217 | 1,219 | +8 | +0.7% | 7,411 |
| 2025/03/25 | 1,212 | 1,213 | 1,210 | 1,211 | +13 | +1.1% | 206,548 |
| 2025/03/24 | 1,198 | 1,199 | 1,197 | 1,198 | +14 | +1.2% | 30,047 |
| 2025/03/21 | 1,184 | 1,187 | 1,180 | 1,184 | +1 | +0.1% | 124,119 |
| 2025/03/19 | 1,174 | 1,183 | 1,174 | 1,183 | -8 | -0.7% | 139,468 |
| 2025/03/18 | 1,193 | 1,193 | 1,186 | 1,191 | +1 | +0.1% | 10,528 |
| 2025/03/17 | 1,180 | 1,190 | 1,177 | 1,190 | +22 | +1.9% | 22,126 |
| 2025/03/14 | 1,165 | 1,172 | 1,165 | 1,168 | -4 | -0.3% | 167,534 |
| 2025/03/13 | 1,184 | 1,186 | 1,169 | 1,172 | ±0 | ±0% | 28,889 |
| 2025/03/12 | 1,173 | 1,173 | 1,170 | 1,172 | -3 | -0.3% | 20,923 |
| 2025/03/11 | 1,162 | 1,175 | 1,154 | 1,175 | +17 | +1.5% | 237,571 |
| 2025/03/10 | 1,207 | 1,213 | 1,158 | 1,158 | -54 | -4.5% | 342,860 |
| 2025/03/07 | 1,215 | 1,219 | 1,211 | 1,212 | -32 | -2.6% | 751,443 |
| 2025/03/06 | 1,246 | 1,246 | 1,241 | 1,244 | +6 | +0.5% | 9,049 |
| 2025/03/05 | 1,249 | 1,251 | 1,234 | 1,238 | -14 | -1.1% | 280,934 |
| 2025/03/04 | 1,238 | 1,252 | 1,235 | 1,252 | -13 | -1% | 29,498 |
| 2025/03/03 | 1,265 | 1,267 | 1,256 | 1,265 | +18 | +1.4% | 421,793 |
| 2025/02/28 | 1,248 | 1,248 | 1,239 | 1,247 | -36 | -2.8% | 206,568 |
| 2025/02/27 | 1,278 | 1,283 | 1,273 | 1,283 | +1 | +0.1% | 34,219 |
| 2025/02/26 | 1,280 | 1,282 | 1,278 | 1,282 | -12 | -0.9% | 72,100 |
| 2025/02/25 | 1,290 | 1,294 | 1,289 | 1,294 | -40 | -3% | 125,752 |
| 2025/02/21 | 1,334 | 1,335 | 1,331 | 1,334 | +1 | +0.1% | 121,476 |
| 2025/02/20 | 1,338 | 1,338 | 1,333 | 1,333 | -8 | -0.6% | 113,399 |
| 2025/02/19 | 1,345 | 1,345 | 1,339 | 1,341 | ±0 | ±0% | 7,505 |
| 2025/02/18 | 1,339 | 1,342 | 1,337 | 1,341 | +2 | +0.1% | 21,754 |
| 2025/02/17 | 1,342 | 1,342 | 1,335 | 1,339 | +9 | +0.7% | 56,335 |
| 2025/02/14 | 1,331 | 1,340 | 1,329 | 1,330 | +10 | +0.8% | 38,593 |
| 2025/02/13 | 1,319 | 1,321 | 1,317 | 1,320 | +9 | +0.7% | 176,229 |
| 2025/02/12 | 1,314 | 1,315 | 1,311 | 1,311 | +2 | +0.2% | 15,354 |
| 2025/02/10 | 1,306 | 1,309 | 1,304 | 1,309 | -7 | -0.5% | 394,264 |
| 2025/02/07 | 1,317 | 1,319 | 1,314 | 1,316 | +4 | +0.3% | 22,921 |
| 2025/02/06 | 1,312 | 1,315 | 1,310 | 1,312 | +14 | +1.1% | 15,352 |
| 2025/02/05 | 1,298 | 1,301 | 1,297 | 1,298 | +12 | +0.9% | 15,676 |
1～
50
件表示中 / 786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
