大和アセットマネジメント株式会社 ｉＦｒｅｅＥＴＦ ＮＡＳＤＡＱ１００（為替ヘッジなし）
2840その他/その他/iFreeETF NASDAQ100 (NON HEDGED)
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,251.0 | 2,261.0 | 2,245.0 | 2,257.0 | -10.0 | -0.44% | 25,643 |
| 2026-03-12 | 2,274.0 | 2,274.0 | 2,261.0 | 2,267.0 | -9.0 | -0.40% | 28,373 |
| 2026-03-11 | 2,274.0 | 2,288.0 | 2,274.0 | 2,276.0 | +11.0 | +0.49% | 134,770 |
| 2026-03-10 | 2,264.0 | 2,269.0 | 2,257.0 | 2,265.0 | +45.0 | +2.03% | 66,043 |
| 2026-03-09 | 2,207.0 | 2,220.0 | 2,193.0 | 2,220.0 | -63.0 | -2.76% | 85,674 |
| 2026-03-06 | 2,280.0 | 2,288.0 | 2,274.0 | 2,283.0 | +16.0 | +0.71% | 27,346 |
| 2026-03-05 | 2,277.0 | 2,281.0 | 2,262.0 | 2,267.0 | +37.0 | +1.66% | 65,799 |
| 2026-03-04 | 2,249.0 | 2,252.0 | 2,225.0 | 2,230.0 | -14.0 | -0.62% | 86,608 |
| 2026-03-03 | 2,264.0 | 2,265.0 | 2,243.0 | 2,244.0 | +10.0 | +0.45% | 80,676 |
| 2026-03-02 | 2,230.0 | 2,244.0 | 2,227.0 | 2,234.0 | -16.0 | -0.71% | 114,244 |
| 2026-02-27 | 2,246.0 | 2,250.0 | 2,239.0 | 2,250.0 | -26.0 | -1.14% | 48,163 |
| 2026-02-26 | 2,280.0 | 2,280.0 | 2,269.0 | 2,276.0 | +31.0 | +1.38% | 86,378 |
| 2026-02-25 | 2,247.0 | 2,252.0 | 2,243.0 | 2,245.0 | +30.0 | +1.35% | 21,062 |
| 2026-02-24 | 2,209.0 | 2,225.0 | 2,207.0 | 2,215.0 | -17.0 | -0.76% | 40,879 |
| 2026-02-20 | 2,224.0 | 2,232.0 | 2,220.0 | 2,232.0 | -2.0 | -0.09% | 26,108 |
| 2026-02-19 | 2,224.0 | 2,234.0 | 2,218.0 | 2,234.0 | +44.0 | +2.01% | 78,480 |
| 2026-02-18 | 2,176.0 | 2,196.0 | 2,176.0 | 2,190.0 | +25.0 | +1.15% | 95,282 |
| 2026-02-17 | 2,194.0 | 2,194.0 | 2,161.0 | 2,165.0 | -22.0 | -1.01% | 85,097 |
| 2026-02-16 | 2,185.0 | 2,189.0 | 2,183.0 | 2,187.0 | +9.0 | +0.41% | 26,240 |
| 2026-02-13 | 2,184.0 | 2,200.0 | 2,172.0 | 2,178.0 | -54.0 | -2.42% | 95,190 |
| 2026-02-12 | 2,226.0 | 2,234.0 | 2,217.0 | 2,232.0 | -29.0 | -1.28% | 186,556 |
| 2026-02-10 | 2,276.0 | 2,278.0 | 2,257.0 | 2,261.0 | -5.0 | -0.22% | 111,521 |
| 2026-02-09 | 2,283.0 | 2,288.0 | 2,264.0 | 2,266.0 | +44.0 | +1.98% | 177,298 |
| 2026-02-06 | 2,210.0 | 2,222.0 | 2,183.0 | 2,222.0 | -38.0 | -1.68% | 184,090 |
| 2026-02-05 | 2,262.0 | 2,269.0 | 2,246.0 | 2,260.0 | -27.0 | -1.18% | 206,192 |
| 2026-02-04 | 2,278.0 | 2,287.0 | 2,274.0 | 2,287.0 | -35.0 | -1.51% | 92,646 |
| 2026-02-03 | 2,319.0 | 2,323.0 | 2,314.0 | 2,322.0 | +75.0 | +3.34% | 69,333 |
| 2026-02-02 | 2,278.0 | 2,286.0 | 2,240.0 | 2,247.0 | -35.0 | -1.53% | 138,011 |
| 2026-01-30 | 2,286.0 | 2,289.0 | 2,274.0 | 2,282.0 | -24.0 | -1.04% | 120,103 |
| 2026-01-29 | 2,306.0 | 2,309.0 | 2,293.0 | 2,306.0 | -3.0 | -0.13% | 72,838 |
| 2026-01-28 | 2,289.0 | 2,309.0 | 2,286.0 | 2,309.0 | -1.0 | -0.04% | 136,574 |
| 2026-01-27 | 2,291.0 | 2,310.0 | 2,290.0 | 2,310.0 | +35.0 | +1.54% | 59,846 |
| 2026-01-26 | 2,281.0 | 2,281.0 | 2,263.0 | 2,275.0 | -61.0 | -2.61% | 61,209 |
| 2026-01-23 | 2,333.0 | 2,342.0 | 2,329.0 | 2,336.0 | +12.0 | +0.52% | 57,097 |
| 2026-01-22 | 2,324.0 | 2,329.0 | 2,320.0 | 2,324.0 | +25.0 | +1.09% | 83,384 |
| 2026-01-21 | 2,280.0 | 2,299.0 | 2,279.0 | 2,299.0 | -2.0 | -0.09% | 51,455 |
| 2026-01-20 | 2,303.0 | 2,306.0 | 2,296.0 | 2,301.0 | +3.0 | +0.13% | 41,420 |
| 2026-01-19 | 2,316.0 | 2,319.0 | 2,292.0 | 2,298.0 | -45.0 | -1.92% | 118,615 |
| 2026-01-16 | 2,345.0 | 2,346.0 | 2,338.0 | 2,343.0 | +6.0 | +0.26% | 35,722 |
| 2026-01-15 | 2,328.0 | 2,337.0 | 2,322.0 | 2,337.0 | -20.0 | -0.85% | 53,252 |
| 2026-01-14 | 2,365.0 | 2,369.0 | 2,357.0 | 2,357.0 | -4.0 | -0.17% | 53,440 |
| 2026-01-13 | 2,342.0 | 2,361.0 | 2,342.0 | 2,361.0 | +43.0 | +1.86% | 92,317 |
| 2026-01-09 | 2,312.0 | 2,318.0 | 2,307.0 | 2,318.0 | +17.0 | +0.74% | 56,210 |
| 2026-01-08 | 2,321.0 | 2,323.0 | 2,301.0 | 2,301.0 | -10.0 | -0.43% | 34,467 |
| 2026-01-07 | 2,319.0 | 2,321.0 | 2,309.0 | 2,311.0 | +12.0 | +0.52% | 73,603 |
| 2026-01-06 | 2,295.0 | 2,300.0 | 2,290.0 | 2,299.0 | +7.0 | +0.31% | 390,483 |
| 2026-01-05 | 2,290.0 | 2,296.0 | 2,288.0 | 2,292.0 | -6.0 | -0.26% | 76,419 |
| 2025-12-30 | 2,297.0 | 2,302.0 | 2,294.0 | 2,298.0 | -12.0 | -0.52% | 23,966 |
| 2025-12-29 | 2,317.0 | 2,317.0 | 2,307.0 | 2,310.0 | 0.0 | 0.00% | 62,764 |
| 2025-12-26 | 2,309.0 | 2,319.0 | 2,308.0 | 2,310.0 | +17.0 | +0.74% | 72,307 |
| 2025-12-25 | 2,309.0 | 2,309.0 | 2,293.0 | 2,293.0 | -10.0 | -0.43% | 24,794 |
| 2025-12-24 | 2,307.0 | 2,307.0 | 2,295.0 | 2,303.0 | +13.0 | +0.57% | 34,244 |
| 2025-12-23 | 2,309.0 | 2,309.0 | 2,289.0 | 2,290.0 | -14.0 | -0.61% | 50,862 |
| 2025-12-22 | 2,310.0 | 2,312.0 | 2,304.0 | 2,304.0 | +49.0 | +2.17% | 118,840 |
| 2025-12-19 | 2,247.0 | 2,259.0 | 2,244.0 | 2,255.0 | +28.0 | +1.26% | 41,836 |
| 2025-12-18 | 2,216.0 | 2,227.0 | 2,213.0 | 2,227.0 | -29.0 | -1.29% | 37,177 |
| 2025-12-17 | 2,232.0 | 2,256.0 | 2,232.0 | 2,256.0 | +31.0 | +1.39% | 40,096 |
| 2025-12-16 | 2,251.0 | 2,251.0 | 2,219.0 | 2,225.0 | -34.0 | -1.51% | 63,390 |
| 2025-12-15 | 2,266.0 | 2,270.0 | 2,258.0 | 2,259.0 | -48.0 | -2.08% | 43,673 |
| 2025-12-12 | 2,303.0 | 2,308.0 | 2,299.0 | 2,307.0 | +12.0 | +0.52% | 39,040 |
| 2025-12-11 | 2,311.0 | 2,311.0 | 2,284.0 | 2,295.0 | -29.0 | -1.25% | 73,108 |
| 2025-12-10 | 2,317.0 | 2,324.0 | 2,315.0 | 2,324.0 | +18.0 | +0.78% | 65,605 |
| 2025-12-09 | 2,309.0 | 2,313.0 | 2,305.0 | 2,306.0 | -4.0 | -0.17% | 67,454 |
| 2025-12-08 | 2,304.0 | 2,310.0 | 2,298.0 | 2,310.0 | +22.0 | +0.96% | 60,343 |
| 2025-12-05 | 2,290.0 | 2,298.0 | 2,288.0 | 2,288.0 | -10.0 | -0.44% | 94,459 |
| 2025-12-04 | 2,292.0 | 2,298.0 | 2,289.0 | 2,298.0 | -1.0 | -0.04% | 70,320 |
| 2025-12-03 | 2,297.0 | 2,303.0 | 2,292.0 | 2,299.0 | +25.0 | +1.10% | 118,485 |
| 2025-12-02 | 2,276.0 | 2,282.0 | 2,271.0 | 2,274.0 | +8.0 | +0.35% | 104,730 |
| 2025-12-01 | 2,289.0 | 2,289.0 | 2,256.0 | 2,266.0 | -17.0 | -0.74% | 275,442 |
| 2025-11-28 | 2,280.0 | 2,285.0 | 2,278.0 | 2,283.0 | +8.0 | +0.35% | 53,937 |
| 2025-11-27 | 2,279.0 | 2,279.0 | 2,268.0 | 2,275.0 | +10.0 | +0.44% | 68,512 |
| 2025-11-26 | 2,255.0 | 2,265.0 | 2,252.0 | 2,265.0 | +25.0 | +1.12% | 50,579 |
| 2025-11-25 | 2,250.0 | 2,252.0 | 2,240.0 | 2,240.0 | +50.0 | +2.28% | 101,085 |
| 2025-11-21 | 2,184.0 | 2,195.0 | 2,179.0 | 2,190.0 | -89.0 | -3.91% | 163,676 |
| 2025-11-20 | 2,266.0 | 2,282.0 | 2,263.0 | 2,279.0 | +83.0 | +3.78% | 150,903 |
| 2025-11-19 | 2,199.0 | 2,202.0 | 2,182.0 | 2,196.0 | -24.0 | -1.08% | 130,075 |
| 2025-11-18 | 2,223.0 | 2,227.0 | 2,192.0 | 2,220.0 | -29.0 | -1.29% | 93,292 |
| 2025-11-17 | 2,238.0 | 2,249.0 | 2,228.0 | 2,249.0 | +25.0 | +1.12% | 67,835 |
| 2025-11-14 | 2,232.0 | 2,235.0 | 2,216.0 | 2,224.0 | -54.0 | -2.37% | 109,954 |
| 2025-11-13 | 2,271.0 | 2,289.0 | 2,271.0 | 2,278.0 | -12.0 | -0.52% | 52,628 |
| 2025-11-12 | 2,271.0 | 2,290.0 | 2,270.0 | 2,290.0 | +12.0 | +0.53% | 58,438 |
| 2025-11-11 | 2,278.0 | 2,285.0 | 2,271.0 | 2,278.0 | +26.0 | +1.15% | 60,380 |
| 2025-11-10 | 2,241.0 | 2,255.0 | 2,232.0 | 2,252.0 | +20.0 | +0.90% | 61,077 |
| 2025-11-07 | 2,224.0 | 2,232.0 | 2,211.0 | 2,232.0 | -37.0 | -1.63% | 104,752 |
| 2025-11-06 | 2,278.0 | 2,280.0 | 2,263.0 | 2,269.0 | +16.0 | +0.71% | 51,687 |
| 2025-11-05 | 2,246.0 | 2,253.0 | 2,220.0 | 2,253.0 | -66.0 | -2.85% | 124,223 |
| 2025-11-04 | 2,308.0 | 2,319.0 | 2,271.0 | 2,319.0 | +3.0 | +0.13% | 96,200 |
| 2025-10-31 | 2,309.0 | 2,316.0 | 2,307.0 | 2,316.0 | +12.0 | +0.52% | 92,561 |
| 2025-10-30 | 2,298.0 | 2,318.0 | 2,288.0 | 2,304.0 | +4.0 | +0.17% | 148,478 |
| 2025-10-29 | 2,279.0 | 2,300.0 | 2,274.0 | 2,300.0 | +40.0 | +1.77% | 75,962 |
| 2025-10-28 | 2,277.0 | 2,277.0 | 2,257.0 | 2,260.0 | -5.0 | -0.22% | 88,089 |
| 2025-10-27 | 2,259.0 | 2,265.0 | 2,250.0 | 2,265.0 | +73.0 | +3.33% | 161,634 |
| 2025-10-23 | 2,176.0 | 2,193.0 | 2,175.0 | 2,192.0 | -13.0 | -0.59% | 117,715 |
| 2025-10-22 | 2,198.0 | 2,205.0 | 2,190.0 | 2,205.0 | +5.0 | +0.23% | 60,913 |
| 2025-10-21 | 2,189.0 | 2,200.0 | 2,183.0 | 2,200.0 | +32.0 | +1.48% | 85,539 |
| 2025-10-20 | 2,162.0 | 2,171.0 | 2,155.0 | 2,168.0 | +54.0 | +2.55% | 41,041 |
| 2025-10-17 | 2,131.0 | 2,137.0 | 2,113.0 | 2,114.0 | -55.0 | -2.54% | 56,835 |
| 2025-10-16 | 2,158.0 | 2,169.0 | 2,145.0 | 2,169.0 | +18.0 | +0.84% | 37,620 |
| 2025-10-15 | 2,153.0 | 2,157.0 | 2,145.0 | 2,151.0 | +2.0 | +0.09% | 75,856 |
| 2025-10-14 | 2,175.0 | 2,188.0 | 2,142.0 | 2,149.0 | -70.0 | -3.15% | 174,049 |
| 2025-10-10 | 2,219.0 | 2,221.0 | 2,210.0 | 2,219.0 | -3.0 | -0.14% | 115,624 |
| 2025-10-09 | 2,218.0 | 2,222.0 | 2,208.0 | 2,222.0 | +38.0 | +1.74% | 105,503 |
| 2025-10-08 | 2,176.0 | 2,190.0 | 2,176.0 | 2,184.0 | +16.0 | +0.74% | 74,007 |
| 2025-10-07 | 2,163.0 | 2,169.0 | 2,162.0 | 2,168.0 | +8.0 | +0.37% | 107,138 |
| 2025-10-06 | 2,145.0 | 2,160.0 | 2,142.0 | 2,160.0 | +32.0 | +1.50% | 178,379 |
| 2025-10-03 | 2,113.0 | 2,128.0 | 2,113.0 | 2,128.0 | +24.0 | +1.14% | 49,195 |
| 2025-10-02 | 2,103.0 | 2,110.0 | 2,101.0 | 2,104.0 | +19.0 | +0.91% | 43,669 |
| 2025-10-01 | 2,101.0 | 2,103.0 | 2,084.0 | 2,085.0 | -23.0 | -1.09% | 44,045 |
| 2025-09-30 | 2,109.0 | 2,112.0 | 2,103.0 | 2,108.0 | -4.0 | -0.19% | 62,319 |
| 2025-09-29 | 2,114.0 | 2,115.0 | 2,109.0 | 2,112.0 | +1.0 | +0.05% | 49,662 |
| 2025-09-26 | 2,106.0 | 2,111.0 | 2,102.0 | 2,111.0 | +9.0 | +0.43% | 52,373 |
| 2025-09-25 | 2,101.0 | 2,109.0 | 2,100.0 | 2,102.0 | -1.0 | -0.05% | 40,046 |
| 2025-09-24 | 2,093.0 | 2,103.0 | 2,089.0 | 2,103.0 | +6.0 | +0.29% | 71,502 |
| 2025-09-22 | 2,097.0 | 2,105.0 | 2,097.0 | 2,097.0 | +17.0 | +0.82% | 114,132 |
| 2025-09-19 | 2,088.0 | 2,091.0 | 2,075.0 | 2,080.0 | +12.0 | +0.58% | 216,476 |
| 2025-09-18 | 2,060.0 | 2,071.0 | 2,059.0 | 2,068.0 | +15.0 | +0.73% | 79,481 |
| 2025-09-17 | 2,062.0 | 2,062.0 | 2,047.0 | 2,053.0 | -9.0 | -0.44% | 37,470 |
| 2025-09-16 | 2,061.0 | 2,066.0 | 2,060.0 | 2,062.0 | +21.0 | +1.03% | 81,867 |
| 2025-09-12 | 2,038.0 | 2,041.0 | 2,035.0 | 2,041.0 | +9.0 | +0.44% | 72,934 |
| 2025-09-11 | 2,031.0 | 2,033.0 | 2,027.0 | 2,032.0 | — | — | 71,976 |
直近120営業日分を表示