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) | 19,700 (23/06/27) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/21 | 29,145 | 29,155 | 29,100 | 29,155 | -195 | -0.7 | 468 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/25 | 25,710 | 25,725 | 25,655 | 25,655 | -60 | -0.2 | 1,767 |
| 3/22 | 25,765 | 25,775 | 25,685 | 25,715 | +30 | +0.1 | 1,717 |
| 3/21 | 25,580 | 25,685 | 25,520 | 25,685 | +685 | +2.7 | 17,103 |
| 3/19 | 24,775 | 25,000 | 24,750 | 25,000 | +245 | +1.0 | 5,200 |
| 3/18 | 24,610 | 24,755 | 24,610 | 24,755 | +70 | +0.3 | 4,466 |
| 3/15 | 24,705 | 24,765 | 24,680 | 24,685 | -150 | -0.6 | 4,202 |
| 3/14 | 24,755 | 24,835 | 24,735 | 24,835 | -80 | -0.3 | 81 |
| 3/13 | 24,905 | 24,915 | 24,805 | 24,915 | +215 | +0.9 | 5,005 |
| 3/12 | 24,500 | 24,700 | 24,470 | 24,700 | +210 | +0.9 | 16,838 |
| 3/11 | 24,490 | 24,495 | 24,420 | 24,490 | -520 | -2.1 | 19,097 |
| 3/8 | 24,975 | 25,030 | 24,920 | 25,010 | +275 | +1.1 | 32,810 |
| 3/7 | 24,885 | 24,885 | 24,675 | 24,735 | -280 | -1.1 | 858 |
| 3/6 | 25,005 | 25,020 | 24,970 | 25,015 | -370 | -1.5 | 7,625 |
| 3/5 | 25,425 | 25,430 | 25,370 | 25,385 | -165 | -0.7 | 3,860 |
| 3/4 | 25,500 | 25,550 | 25,460 | 25,550 | +270 | +1.1 | 1,799 |
| 3/1 | 25,115 | 25,280 | 25,115 | 25,280 | +375 | +1.5 | 782 |
| 2/29 | 24,950 | 24,970 | 24,850 | 24,905 | -195 | -0.8 | 393 |
| 2/28 | 25,095 | 25,115 | 25,070 | 25,100 | +110 | +0.4 | 1,203 |
| 2/27 | 25,040 | 25,045 | 24,985 | 24,990 | -5 | +0.0 | 1,625 |
| 2/26 | 25,060 | 25,060 | 24,950 | 24,995 | +250 | +1.0 | 10,597 |
| 2/22 | 24,640 | 24,770 | 24,640 | 24,745 | +370 | +1.5 | 15,325 |
| 2/21 | 24,380 | 24,390 | 24,340 | 24,375 | -245 | -1.0 | 750 |
| 2/20 | 24,670 | 24,670 | 24,580 | 24,620 | -65 | -0.3 | 7,566 |
| 2/19 | 24,695 | 24,695 | 24,630 | 24,685 | -215 | -0.9 | 771 |
| 2/16 | 24,900 | 24,950 | 24,875 | 24,900 | +65 | +0.3 | 1,130 |
| 2/15 | 24,895 | 24,900 | 24,800 | 24,835 | +225 | +0.9 | 1,139 |
| 2/14 | 24,655 | 24,665 | 24,575 | 24,610 | -185 | -0.8 | 1,403 |
| 2/13 | 24,770 | 24,800 | 24,730 | 24,795 | +140 | +0.6 | 3,605 |
| 2/9 | 24,640 | 24,675 | 24,625 | 24,655 | +160 | +0.7 | 55,167 |
| 2/8 | 24,420 | 24,495 | 24,390 | 24,495 | +365 | +1.5 | 5,116 |
▶︎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