1,371
-11 (-0.80%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,374 | 1,376 | 1,370 | 1,371 | -11 | -0.8% | 57,452 |
| 2025/08/21 | 1,379 | 1,382 | 1,377 | 1,382 | +1 | +0.1% | 140,813 |
| 2025/08/20 | 1,386 | 1,386 | 1,380 | 1,381 | -24 | -1.7% | 42,695 |
| 2025/08/19 | 1,408 | 1,408 | 1,403 | 1,405 | -3 | -0.2% | 40,611 |
| 2025/08/18 | 1,411 | 1,412 | 1,408 | 1,408 | -8 | -0.6% | 57,477 |
| 2025/08/15 | 1,420 | 1,420 | 1,411 | 1,416 | +4 | +0.3% | 459,954 |
| 2025/08/14 | 1,416 | 1,417 | 1,412 | 1,412 | -4 | -0.3% | 244,231 |
| 2025/08/13 | 1,415 | 1,417 | 1,414 | 1,416 | +19 | +1.4% | 89,813 |
| 2025/08/12 | 1,399 | 1,400 | 1,396 | 1,397 | +5 | +0.4% | 174,509 |
| 2025/08/08 | 1,403 | 1,403 | 1,390 | 1,392 | +2 | +0.1% | 336,524 |
| 2025/08/07 | 1,388 | 1,390 | 1,387 | 1,390 | +19 | +1.4% | 379,101 |
| 2025/08/06 | 1,364 | 1,372 | 1,363 | 1,371 | -12 | -0.9% | 47,178 |
| 2025/08/05 | 1,381 | 1,383 | 1,379 | 1,383 | +24 | +1.8% | 88,589 |
| 2025/08/04 | 1,357 | 1,361 | 1,355 | 1,359 | -19 | -1.4% | 174,373 |
| 2025/08/01 | 1,377 | 1,395 | 1,374 | 1,378 | -28 | -2% | 288,872 |
| 2025/07/31 | 1,397 | 1,408 | 1,397 | 1,406 | +16 | +1.2% | 190,002 |
| 2025/07/30 | 1,388 | 1,390 | 1,383 | 1,390 | -2 | -0.1% | 99,574 |
| 2025/07/29 | 1,394 | 1,394 | 1,390 | 1,392 | -1 | -0.1% | 54,346 |
| 2025/07/28 | 1,392 | 1,394 | 1,390 | 1,393 | +10 | +0.7% | 18,493 |
| 2025/07/25 | 1,384 | 1,385 | 1,382 | 1,383 | +2 | +0.1% | 41,392 |
| 2025/07/24 | 1,382 | 1,383 | 1,380 | 1,381 | +8 | +0.6% | 172,162 |
| 2025/07/23 | 1,375 | 1,375 | 1,370 | 1,373 | -5 | -0.4% | 91,455 |
| 2025/07/22 | 1,378 | 1,381 | 1,376 | 1,378 | +2 | +0.1% | 126,599 |
| 2025/07/18 | 1,374 | 1,377 | 1,374 | 1,376 | +10 | +0.7% | 34,414 |
| 2025/07/17 | 1,362 | 1,366 | 1,357 | 1,366 | +8 | +0.6% | 11,740 |
| 2025/07/16 | 1,370 | 1,370 | 1,357 | 1,358 | -10 | -0.7% | 13,053 |
| 2025/07/15 | 1,359 | 1,369 | 1,358 | 1,368 | +34 | +2.5% | 21,458 |
| 2025/07/14 | 1,351 | 1,351 | 1,334 | 1,334 | -23 | -1.7% | 20,314 |
| 2025/07/11 | 1,360 | 1,360 | 1,349 | 1,357 | +1 | +0.1% | 24,562 |
| 2025/07/10 | 1,359 | 1,360 | 1,356 | 1,356 | +6 | +0.4% | 232,465 |
| 2025/07/09 | 1,352 | 1,352 | 1,349 | 1,350 | -3 | -0.2% | 28,652 |
| 2025/07/08 | 1,349 | 1,354 | 1,349 | 1,353 | -1 | -0.1% | 65,750 |
| 2025/07/07 | 1,358 | 1,358 | 1,354 | 1,354 | -3 | -0.2% | 78,346 |
| 2025/07/04 | 1,360 | 1,361 | 1,357 | 1,357 | +7 | +0.5% | 36,683 |
| 2025/07/03 | 1,354 | 1,354 | 1,348 | 1,350 | +6 | +0.4% | 226,029 |
| 2025/07/02 | 1,341 | 1,345 | 1,338 | 1,344 | -4 | -0.3% | 221,442 |
| 2025/07/01 | 1,351 | 1,352 | 1,347 | 1,348 | -2 | -0.1% | 58,429 |
| 2025/06/30 | 1,347 | 1,351 | 1,346 | 1,350 | +10 | +0.7% | 110,736 |
| 2025/06/27 | 1,339 | 1,341 | 1,338 | 1,340 | +11 | +0.8% | 47,547 |
| 2025/06/26 | 1,327 | 1,329 | 1,325 | 1,329 | +5 | +0.4% | 23,995 |
| 2025/06/25 | 1,323 | 1,325 | 1,321 | 1,324 | +6 | +0.5% | 86,990 |
| 2025/06/24 | 1,314 | 1,319 | 1,311 | 1,318 | +30 | +2.3% | 233,956 |
| 2025/06/23 | 1,284 | 1,288 | 1,282 | 1,288 | -6 | -0.5% | 97,905 |
| 2025/06/20 | 1,291 | 1,295 | 1,290 | 1,294 | +4 | +0.3% | 39,514 |
| 2025/06/19 | 1,294 | 1,295 | 1,287 | 1,290 | -5 | -0.4% | 12,846 |
| 2025/06/18 | 1,284 | 1,302 | 1,284 | 1,295 | -10 | -0.8% | 70,439 |
| 2025/06/17 | 1,300 | 1,305 | 1,299 | 1,305 | +8 | +0.6% | 119,975 |
| 2025/06/16 | 1,292 | 1,297 | 1,291 | 1,297 | +15 | +1.2% | 102,961 |
| 2025/06/13 | 1,298 | 1,298 | 1,282 | 1,282 | -17 | -1.3% | 389,308 |
| 2025/06/12 | 1,303 | 1,303 | 1,298 | 1,299 | +8 | +0.6% | 74,825 |
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
