2869東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ｉＦｒｅｅＥＴＦ ＮＡＳＤＡＱ１００ レバレッジ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 40,620 (24/05/22) | 25,275 (23/10/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 40,620 (24/05/22) | 32,290 (24/01/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 40,870 | 41,260 | 40,790 | 41,190 | +600 | +1.5 | 24,494 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 40,500 | 40,620 | 40,500 | 40,590 | +300 | +0.7 | 10,079 |
| 5/21 | 40,300 | 40,350 | 40,250 | 40,290 | +270 | +0.7 | 9,174 |
| 5/20 | 39,930 | 40,020 | 39,930 | 40,020 | +50 | +0.1 | 5,776 |
| 5/17 | 39,880 | 39,970 | 39,860 | 39,970 | -250 | -0.6 | 8,210 |
| 5/16 | 40,220 | 40,260 | 40,170 | 40,220 | +1,290 | +3.3 | 24,258 |
| 5/15 | 38,910 | 38,990 | 38,860 | 38,930 | +580 | +1.5 | 7,452 |
| 5/14 | 38,360 | 38,390 | 38,270 | 38,350 | -60 | -0.2 | 4,513 |
| 5/13 | 38,210 | 38,440 | 38,200 | 38,410 | +280 | +0.7 | 5,928 |
| 5/10 | 38,160 | 38,170 | 38,080 | 38,130 | +320 | +0.9 | 6,041 |
| 5/9 | 37,870 | 37,930 | 37,810 | 37,810 | -50 | -0.1 | 4,255 |
| 5/8 | 37,900 | 38,100 | 37,860 | 37,860 | +80 | +0.2 | 6,656 |
| 5/7 | 37,730 | 37,990 | 37,710 | 37,780 | +2,410 | +6.8 | 26,869 |
| 5/2 | 35,300 | 35,420 | 35,260 | 35,370 | +140 | +0.4 | 11,368 |
| 5/1 | 35,240 | 35,350 | 35,190 | 35,230 | -1,560 | -4.2 | 13,199 |
| 4/30 | 36,890 | 36,920 | 36,740 | 36,790 | +490 | +1.4 | 12,339 |
| 4/26 | 36,250 | 36,380 | 36,210 | 36,300 | +1,370 | +3.9 | 17,621 |
| 4/25 | 35,140 | 35,210 | 34,880 | 34,930 | -1,290 | -3.6 | 10,892 |
| 4/24 | 35,990 | 36,250 | 35,990 | 36,220 | +1,580 | +4.6 | 27,823 |
| 4/23 | 34,540 | 34,640 | 34,420 | 34,640 | +260 | +0.8 | 6,696 |
| 4/22 | 34,310 | 34,460 | 34,050 | 34,380 | -400 | -1.2 | 25,112 |
| 4/19 | 35,580 | 35,580 | 34,000 | 34,780 | -1,500 | -4.1 | 45,073 |
| 4/18 | 36,050 | 36,300 | 36,000 | 36,280 | -470 | -1.3 | 9,972 |
| 4/17 | 37,060 | 37,060 | 36,690 | 36,750 | -30 | -0.1 | 9,593 |
| 4/16 | 36,890 | 36,900 | 36,540 | 36,780 | -1,660 | -4.3 | 26,803 |
| 4/15 | 38,340 | 38,450 | 38,160 | 38,440 | -1,000 | -2.5 | 16,965 |
| 4/12 | 39,390 | 39,450 | 39,350 | 39,440 | +1,190 | +3.1 | 14,083 |
| 4/11 | 38,110 | 38,260 | 38,000 | 38,250 | -660 | -1.7 | 14,658 |
| 4/10 | 38,930 | 39,020 | 38,910 | 38,910 | +220 | +0.6 | 7,265 |
| 4/9 | 38,640 | 38,740 | 38,590 | 38,690 | +70 | +0.2 | 4,291 |
| 4/8 | 38,700 | 38,790 | 38,550 | 38,620 | +800 | +2.1 | 13,855 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて