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
11,716
円
(09:41)
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 |
|---|---|
| 11,725 (24/05/16) | 9,135 (23/05/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 11,725 (24/05/16) | 10,435 (24/01/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 11,640 | 11,720 | 11,640 | 11,720 | +45 | +0.4 | 13,148 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 11,405 | 11,725 | 11,405 | 11,675 | +275 | +2.4 | 56,288 |
| 5/10 | 11,495 | 11,495 | 11,330 | 11,400 | +430 | +3.9 | 5,163 |
| 5/2 | 11,210 | 11,220 | 10,945 | 10,970 | -160 | -1.4 | 17,596 |
| 4/26 | 10,810 | 11,130 | 10,765 | 11,130 | +265 | +2.4 | 13,635 |
| 4/19 | 11,425 | 11,440 | 10,765 | 10,865 | -715 | -6.2 | 32,537 |
| 4/12 | 11,485 | 11,590 | 11,375 | 11,580 | +225 | +2.0 | 16,915 |
| 4/5 | 11,675 | 11,675 | 11,300 | 11,355 | -235 | -2.0 | 56,387 |
| 3/29 | 11,645 | 11,660 | 11,560 | 11,590 | -50 | -0.4 | 58,371 |
| 3/22 | 11,330 | 11,660 | 11,325 | 11,640 | +235 | +2.1 | 53,782 |
| 3/15 | 11,450 | 11,575 | 11,405 | 11,405 | -205 | -1.8 | 59,462 |
| 3/8 | 11,670 | 11,720 | 11,410 | 11,610 | +65 | +0.6 | 40,598 |
| 3/1 | 11,445 | 11,545 | 11,375 | 11,545 | +220 | +1.9 | 106,684 |
| 2/22 | 11,310 | 11,335 | 11,160 | 11,325 | -85 | -0.7 | 140,529 |
| 2/16 | 11,420 | 11,430 | 11,245 | 11,410 | +40 | +0.4 | 154,156 |
| 2/9 | 11,260 | 11,375 | 11,225 | 11,370 | +170 | +1.5 | 203,270 |
| 2/2 | 11,135 | 11,295 | 10,995 | 11,200 | +45 | +0.4 | 300,803 |
| 1/26 | 11,125 | 11,230 | 11,110 | 11,155 | +245 | +2.3 | 142,961 |
| 1/19 | 10,775 | 10,925 | 10,710 | 10,910 | +140 | +1.3 | 77,896 |
| 1/12 | 10,665 | 10,825 | 10,665 | 10,770 | +325 | +3.1 | 34,012 |
| 1/5 | 10,515 | 10,550 | 10,435 | 10,445 | -425 | -3.9 | 279,923 |
| 12/29 | 10,915 | 10,915 | 10,695 | 10,870 | +115 | +1.1 | 163,470 |
| 12/22 | 10,710 | 10,855 | 10,700 | 10,755 | +80 | +0.8 | 251,026 |
| 12/15 | 10,400 | 10,750 | 10,360 | 10,675 | +340 | +3.3 | 158,110 |
| 12/8 | 10,325 | 10,350 | 10,205 | 10,335 | +30 | +0.3 | 431,275 |
| 12/1 | 10,340 | 10,380 | 10,295 | 10,305 | -80 | -0.8 | 185,016 |
| 11/24 | 10,260 | 10,410 | 10,240 | 10,385 | +105 | +1.0 | 74,539 |
| 11/17 | 10,075 | 10,310 | 10,035 | 10,280 | +411 | +4.2 | 129,145 |
| 11/10 | 9,822 | 9,953 | 9,817 | 9,869 | +280 | +2.9 | 115,210 |
| 11/2 | 9,281 | 9,684 | 9,276 | 9,589 | +309 | +3.3 | 166,587 |
| 10/27 | 9,528 | 9,598 | 9,243 | 9,280 | -329 | -3.4 | 165,689 |
▶︎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