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 |
|---|---|
| 26,640 (24/03/29) | 16,695 (23/05/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 26,640 (24/03/29) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 25,750 | 25,895 | 25,110 | 25,145 | -365 | -1.4 | 14,872 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/19 | 25,645 | 25,770 | 24,270 | 24,625 | -1,355 | -5.2 | 18,897 |
| 4/12 | 25,465 | 25,980 | 25,425 | 25,980 | +890 | +3.6 | 5,232 |
| 4/5 | 25,830 | 25,830 | 24,985 | 25,090 | -490 | -1.9 | 3,845 |
| 3/29 | 25,710 | 26,640 | 25,550 | 25,580 | -135 | -0.5 | 8,406 |
| 3/22 | 24,610 | 25,775 | 24,610 | 25,715 | +1,030 | +4.2 | 28,486 |
| 3/15 | 24,490 | 24,915 | 24,420 | 24,685 | -325 | -1.3 | 45,223 |
| 3/8 | 25,500 | 25,550 | 24,675 | 25,010 | -270 | -1.1 | 46,952 |
| 3/1 | 25,060 | 25,280 | 24,850 | 25,280 | +535 | +2.2 | 14,600 |
| 2/22 | 24,695 | 24,770 | 24,340 | 24,745 | -155 | -0.6 | 24,412 |
| 2/16 | 24,770 | 24,950 | 24,575 | 24,900 | +245 | +1.0 | 7,277 |
| 2/9 | 24,285 | 24,675 | 24,100 | 24,655 | +840 | +3.5 | 85,751 |
| 2/2 | 23,900 | 24,110 | 23,415 | 23,815 | -40 | -0.2 | 51,848 |
| 1/26 | 23,870 | 24,040 | 23,810 | 23,855 | +365 | +1.6 | 149,800 |
| 1/19 | 22,665 | 23,500 | 22,660 | 23,490 | +815 | +3.6 | 33,826 |
| 1/12 | 22,270 | 22,780 | 22,170 | 22,675 | +810 | +3.7 | 203,393 |
| 1/5 | 21,785 | 21,940 | 21,730 | 21,865 | -335 | -1.5 | 47,069 |
| 12/29 | 22,155 | 22,395 | 22,155 | 22,200 | +75 | +0.3 | 53,472 |
| 12/22 | 21,995 | 22,540 | 21,970 | 22,125 | +265 | +1.2 | 408,864 |
| 12/15 | 21,690 | 22,190 | 21,680 | 21,860 | +435 | +2.0 | 258,988 |
| 12/8 | 21,755 | 21,855 | 21,255 | 21,425 | -530 | -2.4 | 128,453 |
| 12/1 | 22,215 | 22,215 | 21,900 | 21,955 | -300 | -1.4 | 99,421 |
| 11/24 | 22,075 | 22,325 | 21,885 | 22,255 | +60 | +0.3 | 35,122 |
| 11/17 | 21,850 | 22,275 | 21,810 | 22,195 | +810 | +3.8 | 111,456 |
| 11/10 | 21,005 | 21,500 | 21,000 | 21,385 | +755 | +3.7 | 79,101 |
| 11/2 | 19,870 | 20,630 | 19,845 | 20,630 | +730 | +3.7 | 40,975 |
| 10/27 | 20,390 | 20,535 | 19,865 | 19,900 | -645 | -3.1 | 136,097 |
| 10/20 | 20,945 | 21,120 | 20,545 | 20,545 | -620 | -2.9 | 68,594 |
| 10/13 | 20,800 | 21,250 | 20,790 | 21,165 | +775 | +3.8 | 19,615 |
▶︎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