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) |
|---|---|---|---|---|---|---|---|
| 7/10 | 30,590 | 30,650 | 30,590 | 30,630 | +70 | +0.2 | 2,613 |
| 7/9 | 30,560 | 30,590 | 30,540 | 30,560 | +260 | +0.9 | 2,014 |
| 7/8 | 30,300 | 30,300 | 30,240 | 30,300 | +230 | +0.8 | 1,357 |
| 7/5 | 30,130 | 30,130 | 30,010 | 30,070 | -120 | -0.4 | 8,639 |
| 7/4 | 30,190 | 30,190 | 29,990 | 30,190 | +205 | +0.7 | 3,932 |
| 7/3 | 29,900 | 30,000 | 29,900 | 29,985 | +375 | +1.3 | 12,971 |
| 7/2 | 29,585 | 29,610 | 29,525 | 29,610 | +130 | +0.4 | 5,027 |
| 7/1 | 29,480 | 29,480 | 29,335 | 29,480 | -125 | -0.4 | 6,569 |
| 6/28 | 29,500 | 29,660 | 29,500 | 29,605 | +340 | +1.2 | 4,130 |
| 6/27 | 29,245 | 29,265 | 29,185 | 29,265 | +40 | +0.1 | 7,011 |
| 6/26 | 29,130 | 29,225 | 29,130 | 29,225 | +365 | +1.3 | 1,487 |
| 6/25 | 28,850 | 28,860 | 28,750 | 28,860 | -315 | -1.1 | 1,321 |
| 6/24 | 29,235 | 29,235 | 29,075 | 29,175 | +20 | +0.1 | 2,238 |
| 6/21 | 29,145 | 29,155 | 29,100 | 29,155 | -195 | -0.7 | 468 |
| 6/20 | 29,175 | 29,360 | 29,175 | 29,350 | +200 | +0.7 | 9,764 |
| 6/19 | 29,120 | 29,165 | 29,115 | 29,150 | +40 | +0.1 | 1,613 |
| 6/18 | 28,935 | 29,110 | 28,935 | 29,110 | +410 | +1.4 | 4,383 |
| 6/17 | 28,725 | 28,725 | 28,675 | 28,700 | -50 | -0.2 | 9,555 |
| 6/14 | 28,515 | 28,750 | 28,505 | 28,750 | +235 | +0.8 | 14,716 |
| 6/13 | 28,410 | 28,525 | 28,410 | 28,515 | +495 | +1.8 | 8,615 |
| 6/12 | 27,980 | 28,020 | 27,955 | 28,020 | +230 | +0.8 | 1,114 |
| 6/11 | 27,660 | 27,790 | 27,660 | 27,790 | +135 | +0.5 | 1,033 |
| 6/10 | 27,740 | 27,740 | 27,565 | 27,655 | +190 | +0.7 | 5,579 |
| 6/7 | 27,400 | 27,495 | 27,400 | 27,465 | -30 | -0.1 | 427 |
| 6/6 | 27,495 | 27,500 | 27,400 | 27,495 | +515 | +1.9 | 2,270 |
| 6/5 | 26,840 | 26,980 | 26,840 | 26,980 | +75 | +0.3 | 713 |
| 6/4 | 26,880 | 26,970 | 26,865 | 26,905 | -220 | -0.8 | 13,277 |
| 6/3 | 27,000 | 27,125 | 27,000 | 27,125 | +265 | +1.0 | 3,229 |
| 5/31 | 26,910 | 26,910 | 26,775 | 26,860 | -240 | -0.9 | 6,871 |
| 5/30 | 27,245 | 27,245 | 27,055 | 27,100 | -285 | -1.0 | 799 |
▶︎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
