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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 28,005 | 30,340 | 27,970 | 29,660 | +1,060 | +3.7 | 181,307 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 26,615 | 29,240 | 26,150 | 28,600 | +2,460 | +9.4 | 217,420 |
| 24/09 | 26,470 | 27,245 | 24,260 | 26,140 | +115 | +0.4 | 94,809 |
| 24/08 | 27,095 | 27,155 | 22,810 | 26,025 | -975 | -3.6 | 213,953 |
| 24/07 | 29,480 | 30,940 | 26,610 | 27,000 | -2,605 | -8.8 | 144,559 |
| 24/06 | 27,000 | 29,660 | 26,840 | 29,605 | +2,745 | +10.2 | 92,943 |
| 24/05 | 25,390 | 27,515 | 25,110 | 26,860 | +1,045 | +4.1 | 55,998 |
| 24/04 | 25,830 | 25,980 | 24,270 | 25,815 | +235 | +0.9 | 36,899 |
| 24/03 | 25,115 | 26,640 | 24,420 | 25,580 | +675 | +2.7 | 129,849 |
| 24/02 | 23,460 | 25,115 | 23,415 | 24,905 | +1,130 | +4.8 | 163,000 |
| 24/01 | 21,785 | 24,110 | 21,730 | 23,775 | +1,575 | +7.1 | 454,194 |
| 23/12 | 21,965 | 22,540 | 21,255 | 22,200 | +245 | +1.1 | 865,872 |
| 23/11 | 20,250 | 22,325 | 20,240 | 21,955 | +2,025 | +10.2 | 338,018 |
| 23/10 | 20,610 | 21,250 | 19,845 | 19,930 | -555 | -2.7 | 332,169 |
| 23/09 | 21,055 | 21,355 | 20,175 | 20,485 | -580 | -2.8 | 330,590 |
| 23/08 | 20,930 | 21,110 | 19,895 | 21,065 | +265 | +1.3 | 426,707 |
| 23/07 | 20,510 | 20,805 | 19,705 | 20,800 | +530 | +2.6 | 403,383 |
| 23/06 | 18,570 | 20,300 | 18,540 | 20,270 | +1,615 | +8.7 | 296,479 |
| 23/05 | 16,915 | 18,980 | 16,695 | 18,655 | +2,020 | +12.1 | 234,202 |
| 23/04 | 16,410 | 16,635 | 15,870 | 16,635 | +445 | +2.8 | 354,122 |
| 23/03 | 15,430 | 16,275 | 14,940 | 16,190 | +680 | +4.4 | 397,605 |
| 23/02 | 14,780 | 16,110 | 14,750 | 15,510 | +935 | +6.4 | 310,743 |
| 23/01 | 13,460 | 14,910 | 13,400 | 14,575 | +910 | +6.7 | 867,362 |
| 22/12 | 15,605 | 15,610 | 13,490 | 13,665 | -1,355 | -9.0 | 493,759 |
| 22/11 | 15,995 | 16,030 | 14,875 | 15,020 | -995 | -6.2 | 213,611 |
| 22/10 | 14,835 | 16,060 | 14,780 | 16,015 | +820 | +5.4 | 434,899 |
| 22/09 | 16,010 | 17,140 | 15,155 | 15,195 | -1,050 | -6.5 | 263,679 |
| 22/08 | 16,225 | 17,345 | 15,840 | 16,245 | +95 | +0.6 | 119,338 |
| 22/07 | 14,725 | 16,325 | 14,450 | 16,150 | +1,270 | +8.5 | 105,864 |
| 22/06 | 15,395 | 16,015 | 13,870 | 14,880 | -470 | -3.1 | 342,695 |
| 22/05 | 15,750 | 15,895 | 14,090 | 15,350 | -785 | -4.9 | 238,689 |
▶︎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
