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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 27,105 | 27,140 | 27,000 | 27,060 | -390 | -1.4 | 13,609 |
| 10/7 | 27,265 | 27,530 | 27,265 | 27,450 | +685 | +2.6 | 6,328 |
| 10/4 | 26,855 | 26,895 | 26,750 | 26,765 | +20 | +0.1 | 8,519 |
| 10/3 | 26,895 | 26,930 | 26,740 | 26,745 | +545 | +2.1 | 416 |
| 10/2 | 26,210 | 26,355 | 26,150 | 26,200 | -510 | -1.9 | 3,926 |
| 10/1 | 26,615 | 26,775 | 26,615 | 26,710 | +570 | +2.2 | 7,122 |
| 9/30 | 26,455 | 26,480 | 26,140 | 26,140 | -1,020 | -3.8 | 5,988 |
| 9/27 | 26,880 | 27,245 | 26,880 | 27,160 | +140 | +0.5 | 11,700 |
| 9/26 | 26,820 | 27,020 | 26,810 | 27,020 | +710 | +2.7 | 5,907 |
| 9/25 | 26,360 | 26,395 | 26,300 | 26,310 | -170 | -0.6 | 514 |
| 9/24 | 26,355 | 26,480 | 26,275 | 26,480 | +435 | +1.7 | 13,090 |
| 9/20 | 26,170 | 26,170 | 26,015 | 26,045 | +165 | +0.6 | 6,620 |
| 9/19 | 25,745 | 25,955 | 25,745 | 25,880 | +465 | +1.8 | 3,191 |
| 9/18 | 25,535 | 25,535 | 25,395 | 25,415 | +135 | +0.5 | 1,640 |
| 9/17 | 25,295 | 25,295 | 25,175 | 25,280 | -10 | +0.0 | 5,774 |
| 9/13 | 25,430 | 25,430 | 25,285 | 25,290 | -165 | -0.7 | 1,573 |
| 9/12 | 25,345 | 25,465 | 25,300 | 25,455 | +1,030 | +4.2 | 17,826 |
| 9/11 | 24,735 | 24,735 | 24,325 | 24,425 | -175 | -0.7 | 6,889 |
| 9/10 | 24,740 | 24,740 | 24,595 | 24,600 | -285 | -1.2 | 3,632 |
| 9/9 | 24,260 | 24,885 | 24,260 | 24,885 | 0 | 0.0 | 1,712 |
| 9/6 | 25,075 | 25,075 | 24,825 | 24,885 | -205 | -0.8 | 3,326 |
| 9/5 | 25,065 | 25,250 | 25,015 | 25,090 | -195 | -0.8 | 807 |
| 9/4 | 25,470 | 25,510 | 25,260 | 25,285 | -1,145 | -4.3 | 1,270 |
| 9/3 | 26,525 | 26,625 | 26,400 | 26,430 | +10 | +0.0 | 1,552 |
| 9/2 | 26,470 | 26,520 | 26,370 | 26,420 | +395 | +1.5 | 1,798 |
| 8/30 | 26,005 | 26,060 | 25,930 | 26,025 | +230 | +0.9 | 5,061 |
| 8/29 | 25,660 | 26,005 | 25,560 | 25,795 | -365 | -1.4 | 7,876 |
| 8/28 | 26,025 | 26,165 | 26,010 | 26,160 | -35 | -0.1 | 2,280 |
| 8/27 | 26,095 | 26,200 | 26,085 | 26,195 | -90 | -0.3 | 1,083 |
| 8/26 | 26,245 | 26,315 | 26,190 | 26,285 | -145 | -0.6 | 1,848 |
▶︎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
