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 |
---|---|
30,940 (24/07/11) | 19,845 (23/10/30) |
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) |
---|---|---|---|---|---|---|---|
10/4 | 26,855 | 26,895 | 26,750 | 26,765 | +20 | +0.1 | 8,519 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
10/11 | 20,970 | 21,020 | 20,950 | 21,005 | +125 | +0.6 | 644 |
10/10 | 20,800 | 20,880 | 20,790 | 20,880 | +490 | +2.4 | 7,308 |
10/6 | 20,350 | 20,400 | 20,350 | 20,390 | -60 | -0.3 | 342 |
10/5 | 20,500 | 20,500 | 20,420 | 20,450 | +305 | +1.5 | 32,633 |
10/4 | 20,245 | 20,255 | 20,140 | 20,145 | -525 | -2.5 | 34,730 |
10/3 | 20,710 | 20,715 | 20,655 | 20,670 | +60 | +0.3 | 17,549 |
10/2 | 20,610 | 20,690 | 20,605 | 20,610 | +125 | +0.6 | 10,647 |
9/29 | 20,455 | 20,515 | 20,420 | 20,485 | +150 | +0.7 | 11,833 |
9/28 | 20,355 | 20,380 | 20,265 | 20,335 | +65 | +0.3 | 8,151 |
9/27 | 20,235 | 20,270 | 20,215 | 20,270 | -135 | -0.7 | 15,587 |
9/26 | 20,460 | 20,460 | 20,370 | 20,405 | +35 | +0.2 | 310 |
9/25 | 20,355 | 20,395 | 20,325 | 20,370 | +45 | +0.2 | 608 |
9/22 | 20,195 | 20,340 | 20,175 | 20,325 | -285 | -1.4 | 434 |
9/21 | 20,640 | 20,675 | 20,590 | 20,610 | -285 | -1.4 | 21,609 |
9/20 | 20,915 | 20,915 | 20,870 | 20,895 | -35 | -0.2 | 27,399 |
9/19 | 20,945 | 20,965 | 20,925 | 20,930 | -405 | -1.9 | 360 |
9/15 | 21,265 | 21,335 | 21,255 | 21,335 | +185 | +0.9 | 27,159 |
9/14 | 21,110 | 21,150 | 21,090 | 21,150 | +180 | +0.9 | 37,934 |
9/13 | 20,955 | 21,005 | 20,955 | 20,970 | -165 | -0.8 | 46,741 |
9/12 | 21,100 | 21,135 | 21,075 | 21,135 | +220 | +1.1 | 14,755 |
9/11 | 21,010 | 21,015 | 20,865 | 20,915 | -70 | -0.3 | 88,656 |
9/8 | 20,970 | 20,985 | 20,870 | 20,985 | -100 | -0.5 | 429 |
9/7 | 21,155 | 21,180 | 21,085 | 21,085 | -165 | -0.8 | 3,146 |
9/6 | 21,310 | 21,355 | 21,250 | 21,250 | +40 | +0.2 | 296 |
9/5 | 21,190 | 21,210 | 21,145 | 21,210 | +55 | +0.3 | 1,472 |
9/4 | 21,110 | 21,155 | 21,110 | 21,155 | +95 | +0.5 | 1,683 |
9/1 | 21,055 | 21,095 | 21,035 | 21,060 | -5 | +0.0 | 22,028 |
8/31 | 21,095 | 21,110 | 21,060 | 21,065 | +60 | +0.3 | 48,616 |
8/30 | 20,970 | 21,035 | 20,970 | 21,005 | +405 | +2.0 | 30,579 |
8/29 | 20,570 | 20,600 | 20,555 | 20,600 | +185 | +0.9 | 107 |
▶︎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