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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/7 | 24,100 | 24,175 | 24,100 | 24,130 | -180 | -0.7 | 11,821 |
| 2/6 | 24,295 | 24,345 | 24,285 | 24,310 | +80 | +0.3 | 7,216 |
| 2/5 | 24,285 | 24,325 | 24,220 | 24,230 | +415 | +1.7 | 6,431 |
| 2/2 | 23,795 | 23,825 | 23,760 | 23,815 | +370 | +1.6 | 7,352 |
| 2/1 | 23,460 | 23,475 | 23,415 | 23,445 | -330 | -1.4 | 24,390 |
| 1/31 | 23,725 | 23,790 | 23,710 | 23,775 | -320 | -1.3 | 5,057 |
| 1/30 | 24,105 | 24,110 | 24,065 | 24,095 | +145 | +0.6 | 14,665 |
| 1/29 | 23,900 | 23,970 | 23,900 | 23,950 | +95 | +0.4 | 384 |
| 1/26 | 23,900 | 23,910 | 23,820 | 23,855 | -175 | -0.7 | 38,000 |
| 1/25 | 23,985 | 24,040 | 23,955 | 24,030 | +35 | +0.2 | 39,775 |
| 1/24 | 24,025 | 24,025 | 23,965 | 23,995 | +175 | +0.7 | 5,054 |
| 1/23 | 23,855 | 23,905 | 23,810 | 23,820 | -115 | -0.5 | 26,753 |
| 1/22 | 23,870 | 23,960 | 23,860 | 23,935 | +445 | +1.9 | 40,218 |
| 1/19 | 23,405 | 23,500 | 23,385 | 23,490 | +495 | +2.2 | 9,862 |
| 1/18 | 23,015 | 23,035 | 22,980 | 22,995 | +20 | +0.1 | 11,505 |
| 1/17 | 23,030 | 23,060 | 22,960 | 22,975 | +245 | +1.1 | 757 |
| 1/16 | 22,750 | 22,775 | 22,700 | 22,730 | +5 | +0.0 | 10,468 |
| 1/15 | 22,665 | 22,730 | 22,660 | 22,725 | +50 | +0.2 | 1,234 |
| 1/12 | 22,655 | 22,690 | 22,630 | 22,675 | -100 | -0.4 | 95,237 |
| 1/11 | 22,770 | 22,780 | 22,740 | 22,775 | +350 | +1.6 | 52,159 |
| 1/10 | 22,375 | 22,440 | 22,375 | 22,425 | +220 | +1.0 | 32,562 |
| 1/9 | 22,270 | 22,275 | 22,170 | 22,205 | +340 | +1.6 | 23,435 |
| 1/5 | 21,910 | 21,940 | 21,865 | 21,865 | -15 | -0.1 | 1,058 |
| 1/4 | 21,785 | 21,890 | 21,730 | 21,880 | -320 | -1.4 | 46,011 |
| 12/29 | 22,220 | 22,270 | 22,200 | 22,200 | -50 | -0.2 | 6,381 |
| 12/28 | 22,255 | 22,310 | 22,235 | 22,250 | -125 | -0.6 | 15,470 |
▶︎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