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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 26,490 | 26,505 | 26,365 | 26,430 | -210 | -0.8 | 296 |
| 8/22 | 26,680 | 26,750 | 26,595 | 26,640 | +10 | +0.0 | 3,198 |
| 8/21 | 26,515 | 26,655 | 26,480 | 26,630 | -380 | -1.4 | 1,308 |
| 8/20 | 26,810 | 27,010 | 26,720 | 27,010 | +755 | +2.9 | 435 |
| 8/19 | 26,795 | 26,810 | 26,255 | 26,255 | -730 | -2.7 | 2,143 |
| 8/16 | 26,950 | 26,995 | 26,905 | 26,985 | +970 | +3.7 | 2,503 |
| 8/15 | 25,930 | 26,100 | 25,930 | 26,015 | +120 | +0.5 | 11,652 |
| 8/14 | 25,880 | 25,905 | 25,785 | 25,895 | +450 | +1.8 | 1,413 |
| 8/13 | 25,270 | 25,465 | 25,265 | 25,445 | +385 | +1.5 | 1,475 |
| 8/9 | 25,215 | 25,235 | 24,930 | 25,060 | +960 | +4.0 | 12,311 |
| 8/8 | 24,305 | 24,380 | 23,960 | 24,100 | -705 | -2.8 | 2,644 |
| 8/7 | 24,130 | 25,055 | 24,030 | 24,805 | +175 | +0.7 | 20,126 |
| 8/6 | 24,530 | 24,955 | 24,325 | 24,630 | +1,595 | +6.9 | 4,412 |
| 8/5 | 24,485 | 24,495 | 22,810 | 23,035 | -2,665 | -10.4 | 90,939 |
| 8/2 | 26,610 | 26,610 | 25,645 | 25,700 | -1,410 | -5.2 | 17,981 |
| 8/1 | 27,095 | 27,155 | 26,810 | 27,110 | +110 | +0.4 | 22,969 |
| 7/31 | 26,760 | 27,050 | 26,610 | 27,000 | -290 | -1.1 | 13,746 |
| 7/30 | 27,045 | 27,290 | 27,025 | 27,290 | +70 | +0.3 | 1,517 |
| 7/29 | 27,255 | 27,330 | 27,185 | 27,220 | +305 | +1.1 | 1,368 |
| 7/26 | 26,855 | 26,985 | 26,800 | 26,915 | -70 | -0.3 | 4,430 |
| 7/25 | 27,215 | 27,250 | 26,940 | 26,985 | -1,070 | -3.8 | 5,966 |
| 7/24 | 28,295 | 28,390 | 27,975 | 28,055 | -545 | -1.9 | 11,885 |
| 7/23 | 28,745 | 28,745 | 28,580 | 28,600 | -115 | -0.4 | 3,702 |
| 7/22 | 28,635 | 28,715 | 28,520 | 28,715 | -975 | -3.3 | 2,360 |
| 7/19 | 28,760 | 29,690 | 28,740 | 29,690 | +950 | +3.3 | 1,484 |
| 7/18 | 28,645 | 28,795 | 28,610 | 28,740 | -960 | -3.2 | 5,909 |
| 7/17 | 29,870 | 29,900 | 29,695 | 29,700 | -350 | -1.2 | 2,205 |
| 7/16 | 29,935 | 30,060 | 29,915 | 30,050 | +280 | +0.9 | 12,902 |
| 7/12 | 30,220 | 30,400 | 29,620 | 29,770 | -1,150 | -3.7 | 17,550 |
| 7/11 | 30,900 | 30,940 | 30,880 | 30,920 | +290 | +1.0 | 16,413 |
▶︎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
