2841東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ｉＦｒｅｅＥＴＦ ＮＡＳＤＡＱ１００（為替ヘッジあり） 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 |
|---|---|
| 11,720 (24/03/04) | 8,823 (23/05/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 11,720 (24/03/04) | 10,435 (24/01/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 11,210 | 11,220 | 11,190 | 11,210 | +80 | +0.7 | 4,301 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 11,120 | 11,130 | 11,110 | 11,130 | +225 | +2.1 | 1,155 |
| 4/25 | 10,935 | 10,945 | 10,900 | 10,905 | -195 | -1.8 | 4,670 |
| 4/24 | 11,080 | 11,110 | 11,070 | 11,100 | +255 | +2.4 | 2,562 |
| 4/23 | 10,840 | 10,845 | 10,820 | 10,845 | +40 | +0.4 | 2,572 |
| 4/22 | 10,810 | 10,810 | 10,765 | 10,805 | -60 | -0.6 | 2,676 |
| 4/19 | 11,110 | 11,110 | 10,765 | 10,865 | -245 | -2.2 | 9,319 |
| 4/18 | 11,230 | 11,230 | 11,070 | 11,110 | -75 | -0.7 | 3,471 |
| 4/17 | 11,235 | 11,235 | 11,185 | 11,185 | -55 | -0.5 | 1,306 |
| 4/16 | 11,440 | 11,440 | 11,165 | 11,240 | -195 | -1.7 | 11,726 |
| 4/15 | 11,425 | 11,440 | 11,400 | 11,435 | -145 | -1.3 | 6,715 |
| 4/12 | 11,580 | 11,590 | 11,580 | 11,580 | +165 | +1.5 | 2,618 |
| 4/11 | 11,385 | 11,415 | 11,375 | 11,415 | -85 | -0.7 | 456 |
| 4/10 | 11,505 | 11,520 | 11,500 | 11,500 | +30 | +0.3 | 2,247 |
| 4/9 | 11,470 | 11,475 | 11,455 | 11,470 | +5 | +0.0 | 3,849 |
| 4/8 | 11,485 | 11,485 | 11,450 | 11,465 | +110 | +1.0 | 7,745 |
| 4/5 | 11,340 | 11,360 | 11,300 | 11,355 | -205 | -1.8 | 7,361 |
| 4/4 | 11,565 | 11,570 | 11,550 | 11,560 | +105 | +0.9 | 1,342 |
| 4/3 | 11,485 | 11,485 | 11,450 | 11,455 | -110 | -1.0 | 26,828 |
| 4/2 | 11,575 | 11,580 | 11,565 | 11,565 | -70 | -0.6 | 2,843 |
| 4/1 | 11,675 | 11,675 | 11,630 | 11,635 | +45 | +0.4 | 18,013 |
| 3/29 | 11,565 | 11,660 | 11,560 | 11,590 | -5 | +0.0 | 8,766 |
| 3/28 | 11,585 | 11,595 | 11,580 | 11,595 | -15 | -0.1 | 3,382 |
| 3/27 | 11,595 | 11,610 | 11,585 | 11,610 | -10 | -0.1 | 40,676 |
| 3/26 | 11,615 | 11,620 | 11,605 | 11,620 | -5 | +0.0 | 2,147 |
| 3/25 | 11,645 | 11,655 | 11,625 | 11,625 | -15 | -0.1 | 3,400 |
| 3/22 | 11,645 | 11,655 | 11,615 | 11,640 | -20 | -0.2 | 22,388 |
| 3/21 | 11,640 | 11,660 | 11,625 | 11,660 | +260 | +2.3 | 6,109 |
| 3/19 | 11,390 | 11,400 | 11,370 | 11,400 | +20 | +0.2 | 7,234 |
| 3/18 | 11,330 | 11,380 | 11,325 | 11,380 | -25 | -0.2 | 18,051 |
| 3/15 | 11,430 | 11,445 | 11,405 | 11,405 | -110 | -1.0 | 3,471 |
▶︎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