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) |
---|---|---|---|---|---|---|---|
6/28 | 29,500 | 29,660 | 29,500 | 29,605 | +340 | +1.2 | 4,130 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/28 | 22,255 | 22,310 | 22,235 | 22,250 | -125 | -0.6 | 15,470 |
12/27 | 22,365 | 22,395 | 22,345 | 22,375 | +120 | +0.5 | 18,873 |
12/26 | 22,215 | 22,260 | 22,200 | 22,255 | +55 | +0.3 | 12,181 |
12/25 | 22,155 | 22,210 | 22,155 | 22,200 | +75 | +0.3 | 567 |
12/22 | 22,130 | 22,160 | 22,100 | 22,125 | 0 | 0.0 | 96,461 |
12/21 | 22,185 | 22,185 | 22,090 | 22,125 | -355 | -1.6 | 185,068 |
12/20 | 22,505 | 22,540 | 22,450 | 22,480 | +155 | +0.7 | 44,993 |
12/19 | 22,180 | 22,335 | 22,130 | 22,325 | +315 | +1.4 | 20,534 |
12/18 | 21,995 | 22,025 | 21,970 | 22,010 | +150 | +0.7 | 61,808 |
12/15 | 21,900 | 21,925 | 21,845 | 21,860 | -55 | -0.3 | 129,809 |
12/14 | 22,055 | 22,075 | 21,815 | 21,915 | -255 | -1.2 | 120,960 |
12/13 | 22,150 | 22,190 | 22,145 | 22,170 | +190 | +0.9 | 726 |
12/12 | 22,040 | 22,050 | 21,975 | 21,980 | +260 | +1.2 | 3,951 |
12/11 | 21,690 | 21,720 | 21,680 | 21,720 | +295 | +1.4 | 3,542 |
12/8 | 21,475 | 21,475 | 21,255 | 21,425 | -95 | -0.4 | 52,206 |
12/7 | 21,630 | 21,630 | 21,520 | 21,520 | -325 | -1.5 | 32,885 |
12/6 | 21,765 | 21,855 | 21,765 | 21,845 | +225 | +1.0 | 10,188 |
12/5 | 21,675 | 21,685 | 21,615 | 21,620 | -160 | -0.7 | 17,596 |
12/4 | 21,755 | 21,795 | 21,735 | 21,780 | -175 | -0.8 | 15,578 |
12/1 | 21,965 | 21,965 | 21,900 | 21,955 | 0 | 0.0 | 16,095 |
11/30 | 21,935 | 21,955 | 21,920 | 21,955 | -20 | -0.1 | 10,265 |
11/29 | 21,935 | 21,995 | 21,900 | 21,975 | -55 | -0.3 | 37,208 |
11/28 | 22,070 | 22,070 | 22,005 | 22,030 | -45 | -0.2 | 20,065 |
11/27 | 22,215 | 22,215 | 22,045 | 22,075 | -180 | -0.8 | 15,788 |
11/24 | 22,315 | 22,325 | 22,255 | 22,255 | +225 | +1.0 | 1,059 |
11/22 | 21,955 | 22,035 | 21,945 | 22,030 | -60 | -0.3 | 1,500 |
11/21 | 22,175 | 22,175 | 22,035 | 22,090 | +180 | +0.8 | 32,027 |
11/20 | 22,075 | 22,075 | 21,885 | 21,910 | -285 | -1.3 | 536 |
11/17 | 22,210 | 22,220 | 22,190 | 22,195 | -65 | -0.3 | 34,351 |
11/16 | 22,255 | 22,275 | 22,220 | 22,260 | +10 | +0.0 | 7,090 |
▶︎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