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 | 29,495 | 29,665 | 29,470 | 29,660 | +190 | +0.6 | 8,202 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 20,355 | 20,515 | 20,215 | 20,485 | +160 | +0.8 | 36,489 |
| 9/22 | 20,945 | 20,965 | 20,175 | 20,325 | -1,010 | -4.7 | 49,802 |
| 9/15 | 21,010 | 21,335 | 20,865 | 21,335 | +350 | +1.7 | 215,245 |
| 9/8 | 21,110 | 21,355 | 20,870 | 20,985 | -75 | -0.4 | 7,026 |
| 9/1 | 20,475 | 21,110 | 20,415 | 21,060 | +860 | +4.3 | 104,557 |
| 8/25 | 19,970 | 20,810 | 19,895 | 20,200 | +255 | +1.3 | 71,737 |
| 8/18 | 20,370 | 20,705 | 19,935 | 19,945 | -440 | -2.2 | 83,440 |
| 8/10 | 20,265 | 20,550 | 20,260 | 20,385 | -180 | -0.9 | 54,425 |
| 8/4 | 20,710 | 21,025 | 20,465 | 20,565 | +395 | +2.0 | 158,026 |
| 7/28 | 20,410 | 20,595 | 19,930 | 20,170 | -90 | -0.4 | 180,804 |
| 7/21 | 20,335 | 20,610 | 20,155 | 20,260 | +180 | +0.9 | 22,460 |
| 7/14 | 19,980 | 20,100 | 19,705 | 20,080 | -150 | -0.7 | 103,102 |
| 7/7 | 20,510 | 20,550 | 20,230 | 20,230 | -40 | -0.2 | 73,567 |
| 6/30 | 20,030 | 20,300 | 19,700 | 20,270 | +190 | +1.0 | 65,107 |
| 6/23 | 20,040 | 20,130 | 19,640 | 20,080 | +110 | +0.6 | 111,661 |
| 6/16 | 19,000 | 19,970 | 18,985 | 19,970 | +1,095 | +5.8 | 60,516 |
| 6/9 | 19,015 | 19,025 | 18,615 | 18,875 | +85 | +0.5 | 46,890 |
| 6/2 | 18,940 | 18,980 | 18,540 | 18,790 | +600 | +3.3 | 16,151 |
| 5/26 | 17,785 | 18,235 | 17,700 | 18,190 | +255 | +1.4 | 83,140 |
| 5/19 | 16,905 | 18,000 | 16,900 | 17,935 | +1,015 | +6.0 | 58,860 |
| 5/12 | 16,780 | 16,920 | 16,695 | 16,920 | -155 | -0.9 | 18,897 |
| 5/2 | 16,915 | 17,080 | 16,905 | 17,075 | +440 | +2.7 | 69,459 |
| 4/28 | 16,305 | 16,635 | 16,095 | 16,635 | +345 | +2.1 | 164,053 |
| 4/21 | 16,445 | 16,500 | 16,290 | 16,290 | +20 | +0.1 | 25,890 |
| 4/14 | 16,170 | 16,350 | 16,015 | 16,270 | +145 | +0.9 | 82,044 |
| 4/7 | 16,410 | 16,410 | 15,870 | 16,125 | -65 | -0.4 | 82,135 |
| 3/31 | 15,750 | 16,275 | 15,520 | 16,190 | +615 | +4.0 | 83,228 |
| 3/24 | 15,645 | 15,885 | 15,475 | 15,575 | -200 | -1.3 | 51,728 |
| 3/17 | 15,205 | 15,800 | 14,940 | 15,775 | +435 | +2.8 | 186,286 |
| 3/10 | 15,740 | 15,850 | 15,255 | 15,340 | -155 | -1.0 | 44,811 |
▶︎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
