2840東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ｉＦｒｅｅＥＴＦ ＮＡＳＤＡＱ１００（為替ヘッジなし） 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 30,940 (24/07/11) | 21,255 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 30,940 (24/07/11) | 21,730 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 29,495 | 29,665 | 29,470 | 29,660 | +190 | +0.6 | 8,202 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 29,665 | 29,675 | 29,420 | 29,470 | -330 | -1.1 | 37,723 |
| 11/20 | 29,590 | 29,800 | 29,575 | 29,800 | +380 | +1.3 | 6,492 |
| 11/19 | 29,335 | 29,420 | 29,210 | 29,420 | +70 | +0.2 | 1,304 |
| 11/18 | 29,500 | 29,500 | 29,155 | 29,350 | -850 | -2.8 | 33,481 |
| 11/15 | 30,160 | 30,200 | 30,000 | 30,200 | -90 | -0.3 | 8,728 |
| 11/14 | 30,190 | 30,340 | 30,190 | 30,290 | +240 | +0.8 | 9,456 |
| 11/13 | 30,090 | 30,120 | 30,050 | 30,050 | +95 | +0.3 | 3,364 |
| 11/12 | 29,950 | 30,060 | 29,895 | 29,955 | -85 | -0.3 | 706 |
| 11/11 | 29,955 | 30,080 | 29,925 | 30,040 | +160 | +0.5 | 7,657 |
| 11/8 | 29,880 | 29,905 | 29,785 | 29,880 | +230 | +0.8 | 7,508 |
| 11/7 | 29,615 | 29,710 | 29,595 | 29,650 | +150 | +0.5 | 16,173 |
| 11/6 | 28,310 | 29,500 | 28,285 | 29,500 | +1,365 | +4.9 | 27,304 |
| 11/5 | 28,100 | 28,155 | 28,050 | 28,135 | -55 | -0.2 | 3,416 |
| 11/1 | 28,005 | 28,205 | 27,970 | 28,190 | -410 | -1.4 | 1,591 |
| 10/31 | 28,735 | 28,835 | 28,600 | 28,600 | -515 | -1.8 | 21,606 |
| 10/30 | 29,175 | 29,240 | 29,115 | 29,115 | +360 | +1.3 | 31,804 |
| 10/29 | 28,825 | 28,850 | 28,715 | 28,755 | -275 | -1.0 | 14,948 |
| 10/28 | 28,890 | 29,125 | 28,880 | 29,030 | +665 | +2.3 | 26,603 |
| 10/25 | 28,390 | 28,455 | 28,320 | 28,365 | -50 | -0.2 | 4,779 |
| 10/24 | 28,440 | 28,485 | 28,370 | 28,415 | -205 | -0.7 | 7,740 |
| 10/23 | 28,450 | 28,645 | 28,445 | 28,620 | +345 | +1.2 | 2,237 |
| 10/22 | 28,325 | 28,355 | 28,270 | 28,275 | +275 | +1.0 | 1,666 |
| 10/21 | 28,130 | 28,130 | 27,995 | 28,000 | +5 | +0.0 | 4,815 |
| 10/18 | 28,070 | 28,070 | 27,975 | 27,995 | +120 | +0.4 | 7,833 |
| 10/17 | 27,840 | 27,875 | 27,785 | 27,875 | -20 | -0.1 | 6,950 |
| 10/16 | 27,805 | 27,905 | 27,770 | 27,895 | -360 | -1.3 | 660 |
| 10/15 | 28,300 | 28,300 | 28,225 | 28,255 | +435 | +1.6 | 16,516 |
| 10/11 | 27,865 | 27,870 | 27,795 | 27,820 | -105 | -0.4 | 1,399 |
| 10/10 | 27,930 | 28,010 | 27,895 | 27,925 | +410 | +1.5 | 24,013 |
| 10/9 | 27,490 | 27,540 | 27,455 | 27,515 | +455 | +1.7 | 3,931 |
▶︎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
