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
取引時間外
(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 |
|---|---|
| 30,190 (24/07/04) | 19,705 (23/07/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 30,190 (24/07/04) | 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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 30,130 | 30,130 | 30,010 | 30,070 | -120 | -0.4 | 8,639 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/25 | 20,185 | 20,220 | 20,150 | 20,200 | -610 | -2.9 | 11,445 |
| 8/24 | 20,650 | 20,810 | 20,640 | 20,810 | +455 | +2.2 | 30,747 |
| 8/23 | 20,285 | 20,355 | 20,285 | 20,355 | +35 | +0.2 | 11,309 |
| 8/22 | 20,335 | 20,355 | 20,310 | 20,320 | +400 | +2.0 | 7,648 |
| 8/21 | 19,970 | 19,990 | 19,895 | 19,920 | -25 | -0.1 | 10,588 |
| 8/18 | 19,990 | 20,010 | 19,935 | 19,945 | -360 | -1.8 | 19,119 |
| 8/17 | 20,310 | 20,340 | 20,285 | 20,305 | -115 | -0.6 | 22,149 |
| 8/16 | 20,450 | 20,460 | 20,405 | 20,420 | -275 | -1.3 | 19,156 |
| 8/15 | 20,665 | 20,705 | 20,665 | 20,695 | +410 | +2.0 | 463 |
| 8/14 | 20,370 | 20,415 | 20,240 | 20,285 | -100 | -0.5 | 22,553 |
| 8/10 | 20,305 | 20,385 | 20,305 | 20,385 | -60 | -0.3 | 7,537 |
| 8/9 | 20,430 | 20,465 | 20,400 | 20,445 | -50 | -0.2 | 242 |
| 8/8 | 20,490 | 20,550 | 20,485 | 20,495 | +125 | +0.6 | 30,222 |
| 8/7 | 20,265 | 20,375 | 20,260 | 20,370 | -195 | -1.0 | 16,424 |
| 8/4 | 20,500 | 20,565 | 20,465 | 20,565 | -30 | -0.2 | 37,604 |
| 8/3 | 20,610 | 20,640 | 20,555 | 20,595 | -215 | -1.0 | 71,626 |
| 8/2 | 20,875 | 20,920 | 20,775 | 20,810 | -180 | -0.9 | 792 |
| 8/1 | 20,930 | 21,025 | 20,920 | 20,990 | +190 | +0.9 | 24,554 |
| 7/31 | 20,710 | 20,805 | 20,685 | 20,800 | +630 | +3.1 | 23,450 |
| 7/28 | 20,070 | 20,595 | 19,930 | 20,170 | -255 | -1.3 | 117,439 |
| 7/27 | 20,375 | 20,425 | 20,285 | 20,425 | -15 | -0.1 | 39,379 |
| 7/26 | 20,415 | 20,460 | 20,405 | 20,440 | +50 | +0.3 | 23,568 |
| 7/25 | 20,415 | 20,415 | 20,360 | 20,390 | +5 | +0.0 | 365 |
| 7/24 | 20,410 | 20,425 | 20,380 | 20,385 | +125 | +0.6 | 53 |
| 7/21 | 20,185 | 20,275 | 20,155 | 20,260 | -255 | -1.2 | 13,552 |
| 7/20 | 20,505 | 20,525 | 20,460 | 20,515 | -95 | -0.5 | 7,728 |
| 7/19 | 20,555 | 20,610 | 20,525 | 20,610 | +310 | +1.5 | 660 |
| 7/18 | 20,335 | 20,355 | 20,275 | 20,300 | +220 | +1.1 | 520 |
| 7/14 | 20,100 | 20,100 | 19,980 | 20,080 | +195 | +1.0 | 14,067 |
| 7/13 | 19,830 | 19,930 | 19,805 | 19,885 | +160 | +0.8 | 57,055 |
▶︎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