ブラックロック・ジャパン株式会社 ｉシェアーズ ＮＡＳＤＡＱ トップ ３０ ＥＴＦ
392Aその他/その他/iShares Nasdaq Top 30 ETF
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 | 229.1 | 229.9 | 228.1 | 229.5 | -1.5 | -0.65% | 43,320 |
| 2026-03-12 | 230.8 | 231.0 | 229.8 | 231.0 | -0.4 | -0.17% | 22,050 |
| 2026-03-11 | 230.6 | 232.0 | 230.5 | 231.4 | +2.0 | +0.87% | 86,850 |
| 2026-03-10 | 229.4 | 229.6 | 228.3 | 229.4 | +4.6 | +2.05% | 28,860 |
| 2026-03-09 | 223.5 | 224.8 | 221.2 | 224.8 | -6.2 | -2.68% | 150,970 |
| 2026-03-06 | 230.5 | 231.0 | 229.5 | 231.0 | +2.6 | +1.14% | 83,500 |
| 2026-03-05 | 230.0 | 230.4 | 228.4 | 228.4 | +3.4 | +1.51% | 66,300 |
| 2026-03-04 | 226.3 | 227.3 | 224.1 | 225.0 | -1.5 | -0.66% | 734,730 |
| 2026-03-03 | 228.2 | 228.9 | 226.5 | 226.5 | +1.5 | +0.67% | 56,820 |
| 2026-03-02 | 225.6 | 226.3 | 216.0 | 225.0 | -1.8 | -0.79% | 363,390 |
| 2026-02-27 | 227.0 | 227.4 | 226.2 | 226.8 | -4.0 | -1.73% | 45,030 |
| 2026-02-26 | 230.5 | 231.2 | 230.0 | 230.8 | +3.6 | +1.58% | 78,540 |
| 2026-02-25 | 227.5 | 228.7 | 227.2 | 227.2 | +2.9 | +1.29% | 34,900 |
| 2026-02-24 | 223.8 | 225.4 | 223.5 | 224.3 | -0.8 | -0.36% | 185,500 |
| 2026-02-20 | 225.0 | 225.5 | 224.1 | 225.1 | +0.3 | +0.13% | 50,470 |
| 2026-02-19 | 223.8 | 225.6 | 223.8 | 224.8 | +3.3 | +1.49% | 69,540 |
| 2026-02-18 | 220.0 | 221.6 | 219.6 | 221.5 | +3.6 | +1.65% | 40,750 |
| 2026-02-17 | 220.7 | 220.7 | 217.4 | 217.9 | -2.1 | -0.95% | 60,160 |
| 2026-02-16 | 219.9 | 220.3 | 219.4 | 220.0 | -0.1 | -0.05% | 357,930 |
| 2026-02-13 | 221.0 | 221.3 | 219.1 | 220.1 | -5.7 | -2.52% | 140,490 |
| 2026-02-12 | 226.0 | 228.2 | 224.7 | 225.8 | -4.4 | -1.91% | 97,700 |
| 2026-02-10 | 231.4 | 231.4 | 229.3 | 230.2 | +0.3 | +0.13% | 52,670 |
| 2026-02-09 | 231.6 | 232.0 | 229.3 | 229.9 | +5.0 | +2.22% | 131,170 |
| 2026-02-06 | 224.0 | 224.9 | 220.0 | 224.9 | -4.1 | -1.79% | 297,370 |
| 2026-02-05 | 229.6 | 230.2 | 227.6 | 229.0 | -4.7 | -2.01% | 340,000 |
| 2026-02-04 | 232.6 | 233.7 | 231.7 | 233.7 | -3.3 | -1.39% | 75,610 |
| 2026-02-03 | 236.4 | 237.3 | 236.3 | 237.0 | +8.3 | +3.63% | 76,360 |
| 2026-02-02 | 232.5 | 233.4 | 228.3 | 228.7 | -4.8 | -2.06% | 328,230 |
| 2026-01-30 | 234.1 | 234.4 | 232.7 | 233.5 | -2.5 | -1.06% | 106,740 |
| 2026-01-29 | 235.8 | 236.3 | 234.4 | 236.0 | +0.2 | +0.08% | 88,920 |
| 2026-01-28 | 234.2 | 235.8 | 233.5 | 235.8 | +0.6 | +0.26% | 164,170 |
| 2026-01-27 | 234.0 | 235.2 | 232.8 | 235.2 | +3.0 | +1.29% | 205,160 |
| 2026-01-26 | 232.0 | 232.4 | 230.3 | 232.2 | -5.4 | -2.27% | 299,350 |
| 2026-01-23 | 237.2 | 238.0 | 236.5 | 237.6 | +1.6 | +0.68% | 155,880 |
| 2026-01-22 | 235.7 | 237.1 | 235.7 | 236.0 | +2.9 | +1.24% | 128,250 |
| 2026-01-21 | 232.0 | 233.2 | 231.0 | 233.1 | -1.0 | -0.43% | 156,000 |
| 2026-01-20 | 234.8 | 235.1 | 234.0 | 234.1 | -0.6 | -0.26% | 97,450 |
| 2026-01-19 | 234.6 | 234.9 | 233.8 | 234.7 | -4.4 | -1.84% | 251,050 |
| 2026-01-16 | 238.8 | 239.1 | 237.9 | 239.1 | +1.1 | +0.46% | 89,460 |
| 2026-01-15 | 237.0 | 238.0 | 236.3 | 238.0 | -2.8 | -1.16% | 255,880 |
| 2026-01-14 | 243.0 | 243.0 | 240.6 | 240.8 | -0.2 | -0.08% | 138,700 |
| 2026-01-13 | 238.4 | 241.0 | 238.2 | 241.0 | +5.0 | +2.12% | 221,710 |
| 2026-01-09 | 236.3 | 236.3 | 234.6 | 236.0 | +1.3 | +0.55% | 57,440 |
| 2026-01-08 | 235.9 | 236.3 | 233.5 | 234.7 | +0.4 | +0.17% | 90,200 |
| 2026-01-07 | 235.8 | 235.9 | 234.3 | 234.3 | 0.0 | 0.00% | 105,100 |
| 2026-01-06 | 235.0 | 235.0 | 233.1 | 234.3 | +0.8 | +0.34% | 111,580 |
| 2026-01-05 | 233.7 | 234.4 | 233.2 | 233.5 | -1.0 | -0.43% | 303,400 |
| 2025-12-30 | 235.5 | 235.5 | 233.5 | 234.5 | -1.0 | -0.42% | 109,650 |
| 2025-12-29 | 236.0 | 236.0 | 235.0 | 235.5 | -0.5 | -0.21% | 73,590 |
| 2025-12-26 | 235.3 | 236.5 | 235.1 | 236.0 | +0.9 | +0.38% | 206,270 |
| 2025-12-25 | 235.5 | 235.7 | 228.0 | 235.1 | +1.1 | +0.47% | 125,690 |
| 2025-12-24 | 235.5 | 235.5 | 233.6 | 234.0 | +1.4 | +0.60% | 119,810 |
| 2025-12-23 | 235.4 | 235.4 | 230.4 | 232.6 | -2.1 | -0.89% | 173,750 |
| 2025-12-22 | 235.0 | 235.8 | 232.0 | 234.7 | +4.8 | +2.09% | 338,520 |
| 2025-12-19 | 229.0 | 230.1 | 228.0 | 229.9 | +3.5 | +1.55% | 93,510 |
| 2025-12-18 | 225.6 | 227.0 | 225.0 | 226.4 | -2.6 | -1.14% | 61,220 |
| 2025-12-17 | 229.0 | 229.0 | 226.2 | 229.0 | +3.2 | +1.42% | 68,580 |
| 2025-12-16 | 230.4 | 230.4 | 224.6 | 225.8 | -3.8 | -1.66% | 218,840 |
| 2025-12-15 | 230.0 | 230.5 | 229.0 | 229.6 | -3.7 | -1.59% | 267,240 |
| 2025-12-12 | 233.5 | 233.8 | 232.7 | 233.3 | +0.9 | +0.39% | 72,780 |
| 2025-12-11 | 234.6 | 234.6 | 230.8 | 232.4 | -3.1 | -1.32% | 189,150 |
| 2025-12-10 | 235.0 | 235.8 | 234.6 | 235.5 | +0.9 | +0.38% | 183,550 |
| 2025-12-09 | 234.4 | 234.6 | 233.7 | 234.6 | +0.7 | +0.30% | 81,640 |
| 2025-12-08 | 233.9 | 233.9 | 232.7 | 233.9 | +1.5 | +0.65% | 142,540 |
| 2025-12-05 | 232.8 | 233.3 | 232.0 | 232.4 | -0.1 | -0.04% | 75,340 |
| 2025-12-04 | 232.4 | 232.6 | 231.7 | 232.5 | -1.1 | -0.47% | 183,100 |
| 2025-12-03 | 233.8 | 233.8 | 232.6 | 233.6 | +2.1 | +0.91% | 372,450 |
| 2025-12-02 | 233.8 | 233.8 | 230.6 | 231.5 | +1.5 | +0.65% | 59,750 |
| 2025-12-01 | 235.0 | 235.0 | 229.1 | 230.0 | -4.0 | -1.71% | 391,110 |
| 2025-11-28 | 231.9 | 234.0 | 231.0 | 234.0 | +2.6 | +1.12% | 190,860 |
| 2025-11-27 | 232.9 | 232.9 | 230.5 | 231.4 | +1.6 | +0.70% | 139,160 |
| 2025-11-26 | 229.6 | 230.1 | 228.5 | 229.8 | +0.9 | +0.39% | 317,870 |
| 2025-11-25 | 229.6 | 229.6 | 226.9 | 228.9 | +6.2 | +2.78% | 128,870 |
| 2025-11-21 | 222.9 | 223.7 | 222.1 | 222.7 | -10.6 | -4.54% | 204,980 |
| 2025-11-20 | 232.1 | 233.5 | 231.1 | 233.3 | +9.0 | +4.01% | 227,300 |
| 2025-11-19 | 224.9 | 227.0 | 223.1 | 224.3 | -1.9 | -0.84% | 225,170 |
| 2025-11-18 | 228.2 | 228.4 | 224.4 | 226.2 | -4.6 | -1.99% | 286,280 |
| 2025-11-17 | 229.4 | 230.8 | 228.5 | 230.8 | +2.7 | +1.18% | 264,940 |
| 2025-11-14 | 228.8 | 229.0 | 227.1 | 228.1 | -6.9 | -2.94% | 393,480 |
| 2025-11-12 | 232.9 | 235.0 | 232.4 | 235.0 | +1.6 | +0.69% | 286,520 |
| 2025-11-11 | 233.9 | 234.4 | 232.4 | 233.4 | +2.9 | +1.26% | 435,670 |
| 2025-11-10 | 228.8 | 230.6 | 228.0 | 230.5 | +2.2 | +0.96% | 437,430 |
| 2025-11-07 | 227.3 | 228.3 | 225.8 | 228.3 | -4.2 | -1.81% | 385,850 |
| 2025-11-06 | 233.5 | 233.5 | 231.3 | 232.5 | +1.8 | +0.78% | 348,330 |
| 2025-11-05 | 230.0 | 232.0 | 226.9 | 230.7 | -1.8 | -0.77% | 415,340 |
| 2025-11-04 | 237.0 | 237.0 | 232.5 | 232.5 | -4.5 | -1.90% | 261,270 |
| 2025-10-31 | 235.5 | 237.0 | 235.5 | 237.0 | +2.1 | +0.89% | 359,560 |
| 2025-10-30 | 234.9 | 236.8 | 233.5 | 234.9 | 0.0 | 0.00% | 200,540 |
| 2025-10-29 | 233.0 | 234.9 | 232.2 | 234.9 | +4.4 | +1.91% | 208,570 |
| 2025-10-28 | 232.1 | 232.1 | 229.9 | 230.5 | 0.0 | 0.00% | 167,460 |
| 2025-10-27 | 229.6 | 230.5 | 228.5 | 230.5 | +4.4 | +1.95% | 344,540 |
| 2025-10-24 | 225.0 | 226.2 | 224.1 | 226.1 | +3.3 | +1.48% | 161,530 |
| 2025-10-23 | 221.5 | 223.0 | 220.8 | 222.8 | -1.0 | -0.45% | 89,340 |
| 2025-10-22 | 223.5 | 223.8 | 222.2 | 223.8 | +0.4 | +0.18% | 131,230 |
| 2025-10-21 | 222.9 | 223.4 | 221.4 | 223.4 | +3.1 | +1.41% | 188,460 |
| 2025-10-20 | 220.0 | 220.9 | 217.6 | 220.3 | +5.3 | +2.47% | 161,560 |
| 2025-10-17 | 216.5 | 217.1 | 214.2 | 215.0 | -5.0 | -2.27% | 246,010 |
| 2025-10-16 | 219.2 | 220.0 | 217.8 | 220.0 | +1.1 | +0.50% | 124,390 |
| 2025-10-15 | 218.7 | 219.0 | 217.9 | 218.9 | +0.5 | +0.23% | 229,590 |
| 2025-10-14 | 221.2 | 222.2 | 217.4 | 218.4 | -7.4 | -3.28% | 421,640 |
| 2025-10-10 | 226.0 | 226.1 | 224.8 | 225.8 | +0.3 | +0.13% | 161,300 |
| 2025-10-09 | 224.7 | 225.5 | 224.1 | 225.5 | +3.7 | +1.67% | 514,440 |
| 2025-10-08 | 220.9 | 222.0 | 220.6 | 221.8 | +2.5 | +1.14% | 227,140 |
| 2025-10-07 | 218.8 | 219.4 | 216.9 | 219.3 | +1.6 | +0.73% | 237,450 |
| 2025-10-06 | 216.8 | 218.0 | 215.1 | 217.7 | +3.3 | +1.54% | 240,870 |
| 2025-10-03 | 214.3 | 215.1 | 213.4 | 214.4 | +1.2 | +0.56% | 644,210 |
| 2025-10-02 | 213.6 | 213.8 | 212.9 | 213.2 | +2.2 | +1.04% | 600,010 |
| 2025-10-01 | 213.5 | 213.5 | 211.0 | 211.0 | -2.0 | -0.94% | 444,010 |
| 2025-09-30 | 214.0 | 214.0 | 212.6 | 213.0 | -1.0 | -0.47% | 418,620 |
| 2025-09-29 | 214.6 | 214.7 | 213.2 | 214.0 | +0.4 | +0.19% | 405,130 |
| 2025-09-26 | 213.4 | 214.0 | 212.6 | 213.6 | +0.1 | +0.05% | 355,470 |
| 2025-09-25 | 214.0 | 214.0 | 213.1 | 213.5 | +0.2 | +0.09% | 134,040 |
| 2025-09-24 | 214.0 | 214.0 | 212.0 | 213.3 | -0.3 | -0.14% | 422,850 |
| 2025-09-22 | 213.7 | 214.0 | 212.7 | 213.6 | +2.3 | +1.09% | 257,360 |
| 2025-09-19 | 211.2 | 212.0 | 210.1 | 211.3 | +0.5 | +0.24% | 180,070 |
| 2025-09-18 | 210.1 | 210.8 | 209.5 | 210.8 | +2.3 | +1.10% | 237,430 |
| 2025-09-17 | 209.8 | 209.8 | 208.2 | 208.5 | -1.7 | -0.81% | 184,540 |
| 2025-09-16 | 208.5 | 210.4 | 208.5 | 210.2 | +2.4 | +1.15% | 300,330 |
| 2025-09-12 | 207.0 | 207.8 | 206.8 | 207.8 | +0.5 | +0.24% | 343,340 |
| 2025-09-11 | 207.3 | 207.4 | 206.7 | 207.3 | — | — | 211,920 |
直近120営業日分を表示