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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 29,500 | 29,800 | 29,155 | 29,660 | -540 | -1.8 | 95,404 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 29,955 | 30,340 | 29,895 | 30,200 | +320 | +1.1 | 29,911 |
| 11/8 | 28,100 | 29,905 | 28,050 | 29,880 | +1,690 | +6.0 | 54,401 |
| 11/1 | 28,890 | 29,240 | 27,970 | 28,190 | -175 | -0.6 | 96,552 |
| 10/25 | 28,130 | 28,645 | 27,995 | 28,365 | +370 | +1.3 | 21,237 |
| 10/18 | 28,300 | 28,300 | 27,770 | 27,995 | +175 | +0.6 | 31,959 |
| 10/11 | 27,265 | 28,010 | 27,000 | 27,820 | +1,055 | +3.9 | 49,280 |
| 10/4 | 26,455 | 26,930 | 26,140 | 26,765 | -395 | -1.5 | 25,971 |
| 9/27 | 26,355 | 27,245 | 26,275 | 27,160 | +1,115 | +4.3 | 31,211 |
| 9/20 | 25,295 | 26,170 | 25,175 | 26,045 | +755 | +3.0 | 17,225 |
| 9/13 | 24,260 | 25,465 | 24,260 | 25,290 | +405 | +1.6 | 31,632 |
| 9/6 | 26,470 | 26,625 | 24,825 | 24,885 | -1,140 | -4.4 | 8,753 |
| 8/30 | 26,245 | 26,315 | 25,560 | 26,025 | -405 | -1.5 | 18,148 |
| 8/23 | 26,795 | 27,010 | 26,255 | 26,430 | -555 | -2.1 | 7,380 |
| 8/16 | 25,270 | 26,995 | 25,265 | 26,985 | +1,925 | +7.7 | 17,043 |
| 8/9 | 24,485 | 25,235 | 22,810 | 25,060 | -640 | -2.5 | 130,432 |
| 8/2 | 27,255 | 27,330 | 25,645 | 25,700 | -1,215 | -4.5 | 57,581 |
| 7/26 | 28,635 | 28,745 | 26,800 | 26,915 | -2,775 | -9.4 | 28,343 |
| 7/19 | 29,935 | 30,060 | 28,610 | 29,690 | -80 | -0.3 | 22,500 |
| 7/12 | 30,300 | 30,940 | 29,620 | 29,770 | -300 | -1.0 | 39,947 |
| 7/5 | 29,480 | 30,190 | 29,335 | 30,070 | +465 | +1.6 | 37,138 |
| 6/28 | 29,235 | 29,660 | 28,750 | 29,605 | +450 | +1.5 | 16,187 |
| 6/21 | 28,725 | 29,360 | 28,675 | 29,155 | +405 | +1.4 | 25,783 |
| 6/14 | 27,740 | 28,750 | 27,565 | 28,750 | +1,285 | +4.7 | 31,057 |
| 6/7 | 27,000 | 27,500 | 26,840 | 27,465 | +605 | +2.3 | 19,916 |
| 5/31 | 27,265 | 27,515 | 26,775 | 26,860 | -270 | -1.0 | 10,795 |
| 5/24 | 26,850 | 27,435 | 26,790 | 27,130 | +315 | +1.2 | 18,930 |
| 5/17 | 26,060 | 26,815 | 26,060 | 26,815 | +675 | +2.6 | 7,860 |
| 5/10 | 25,645 | 26,140 | 25,645 | 26,140 | +995 | +4.0 | 6,487 |
| 5/2 | 25,750 | 25,895 | 25,110 | 25,145 | -365 | -1.4 | 14,388 |
| 4/26 | 24,515 | 25,510 | 24,440 | 25,510 | +885 | +3.6 | 6,463 |
▶︎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
