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 |
|---|---|
| 29,360 (24/06/20) | 19,705 (23/07/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 29,360 (24/06/20) | 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) |
|---|---|---|---|---|---|---|---|
| 6/27 | 29,245 | 29,265 | 29,185 | 29,265 | +40 | +0.1 | 7,011 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/15 | 26,550 | 26,565 | 26,500 | 26,520 | +165 | +0.6 | 1,214 |
| 5/14 | 26,300 | 26,355 | 26,300 | 26,355 | +75 | +0.3 | 1,604 |
| 5/13 | 26,060 | 26,280 | 26,060 | 26,280 | +140 | +0.5 | 1,756 |
| 5/10 | 25,915 | 26,140 | 25,915 | 26,140 | +120 | +0.5 | 163 |
| 5/9 | 25,990 | 26,030 | 25,965 | 26,020 | +25 | +0.1 | 217 |
| 5/8 | 25,755 | 26,000 | 25,755 | 25,995 | +120 | +0.5 | 502 |
| 5/7 | 25,645 | 25,890 | 25,645 | 25,875 | +730 | +2.9 | 5,605 |
| 5/2 | 25,125 | 25,205 | 25,110 | 25,145 | -290 | -1.1 | 484 |
| 5/1 | 25,390 | 25,445 | 25,385 | 25,435 | -380 | -1.5 | 11,442 |
| 4/30 | 25,750 | 25,895 | 25,730 | 25,815 | +305 | +1.2 | 2,462 |
| 4/26 | 25,400 | 25,510 | 25,375 | 25,510 | +580 | +2.3 | 1,320 |
| 4/25 | 24,915 | 24,975 | 24,905 | 24,930 | -320 | -1.3 | 833 |
| 4/24 | 25,165 | 25,250 | 25,155 | 25,250 | -180 | -0.7 | 521 |
| 4/23 | 24,630 | 25,430 | 24,585 | 25,430 | +810 | +3.3 | 1,801 |
| 4/22 | 24,515 | 24,620 | 24,440 | 24,620 | -5 | +0.0 | 1,988 |
| 4/19 | 25,040 | 25,040 | 24,270 | 24,625 | -505 | -2.0 | 7,899 |
| 4/18 | 25,050 | 25,130 | 25,035 | 25,130 | -215 | -0.9 | 4,652 |
| 4/17 | 25,450 | 25,450 | 25,345 | 25,345 | +40 | +0.2 | 2,480 |
| 4/16 | 25,640 | 25,640 | 25,225 | 25,305 | -465 | -1.8 | 863 |
| 4/15 | 25,645 | 25,770 | 25,590 | 25,770 | -210 | -0.8 | 3,003 |
| 4/12 | 25,965 | 25,980 | 25,940 | 25,980 | +445 | +1.7 | 695 |
| 4/11 | 25,455 | 25,535 | 25,435 | 25,535 | -30 | -0.1 | 485 |
| 4/10 | 25,550 | 25,565 | 25,535 | 25,565 | +80 | +0.3 | 871 |
| 4/9 | 25,450 | 25,490 | 25,445 | 25,485 | +25 | +0.1 | 270 |
| 4/8 | 25,465 | 25,485 | 25,425 | 25,460 | +370 | +1.5 | 2,911 |
| 4/5 | 25,075 | 25,100 | 24,985 | 25,090 | -530 | -2.1 | 1,411 |
| 4/4 | 25,600 | 25,645 | 25,595 | 25,620 | +240 | +1.0 | 543 |
| 4/3 | 25,435 | 25,435 | 25,370 | 25,380 | -275 | -1.1 | 506 |
| 4/2 | 25,630 | 25,675 | 25,610 | 25,655 | -70 | -0.3 | 535 |
| 4/1 | 25,830 | 25,830 | 25,705 | 25,725 | +145 | +0.6 | 850 |
▶︎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