2869東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ｉＦｒｅｅＥＴＦ ＮＡＳＤＡＱ１００ レバレッジ 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 |
|---|---|
| 40,200 (24/04/01) | 23,485 (23/05/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 40,200 (24/04/01) | 32,290 (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 | 36,890 | 36,920 | 36,740 | 36,790 | +490 | +1.4 | 12,339 |
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 | 36,250 | 36,380 | 36,210 | 36,300 | +1,370 | +3.9 | 17,621 |
| 4/25 | 35,140 | 35,210 | 34,880 | 34,930 | -1,290 | -3.6 | 10,892 |
| 4/24 | 35,990 | 36,250 | 35,990 | 36,220 | +1,580 | +4.6 | 27,823 |
| 4/23 | 34,540 | 34,640 | 34,420 | 34,640 | +260 | +0.8 | 6,696 |
| 4/22 | 34,310 | 34,460 | 34,050 | 34,380 | -400 | -1.2 | 25,112 |
| 4/19 | 35,580 | 35,580 | 34,000 | 34,780 | -1,500 | -4.1 | 45,073 |
| 4/18 | 36,050 | 36,300 | 36,000 | 36,280 | -470 | -1.3 | 9,972 |
| 4/17 | 37,060 | 37,060 | 36,690 | 36,750 | -30 | -0.1 | 9,593 |
| 4/16 | 36,890 | 36,900 | 36,540 | 36,780 | -1,660 | -4.3 | 26,803 |
| 4/15 | 38,340 | 38,450 | 38,160 | 38,440 | -1,000 | -2.5 | 16,965 |
| 4/12 | 39,390 | 39,450 | 39,350 | 39,440 | +1,190 | +3.1 | 14,083 |
| 4/11 | 38,110 | 38,260 | 38,000 | 38,250 | -660 | -1.7 | 14,658 |
| 4/10 | 38,930 | 39,020 | 38,910 | 38,910 | +220 | +0.6 | 7,265 |
| 4/9 | 38,640 | 38,740 | 38,590 | 38,690 | +70 | +0.2 | 4,291 |
| 4/8 | 38,700 | 38,790 | 38,550 | 38,620 | +800 | +2.1 | 13,855 |
| 4/5 | 37,780 | 37,920 | 37,640 | 37,820 | -1,340 | -3.4 | 15,187 |
| 4/4 | 39,220 | 39,300 | 39,160 | 39,160 | +630 | +1.6 | 8,900 |
| 4/3 | 38,750 | 38,750 | 38,500 | 38,530 | -730 | -1.9 | 8,978 |
| 4/2 | 39,340 | 40,000 | 39,160 | 39,260 | -550 | -1.4 | 19,526 |
| 4/1 | 40,190 | 40,200 | 39,780 | 39,810 | +260 | +0.7 | 12,676 |
| 3/29 | 39,500 | 39,550 | 39,470 | 39,550 | +30 | +0.1 | 2,112 |
| 3/28 | 39,420 | 39,520 | 39,400 | 39,520 | -10 | +0.0 | 5,086 |
| 3/27 | 39,460 | 39,590 | 39,420 | 39,530 | -180 | -0.5 | 7,035 |
| 3/26 | 39,650 | 39,720 | 39,570 | 39,710 | -110 | -0.3 | 4,791 |
| 3/25 | 39,870 | 39,920 | 39,720 | 39,820 | +10 | +0.0 | 5,756 |
| 3/22 | 39,890 | 39,910 | 39,640 | 39,810 | -190 | -0.5 | 11,490 |
| 3/21 | 39,840 | 40,000 | 39,770 | 40,000 | +1,770 | +4.6 | 23,580 |
| 3/19 | 38,200 | 38,280 | 38,040 | 38,230 | +150 | +0.4 | 11,428 |
| 3/18 | 37,760 | 38,090 | 37,690 | 38,080 | -220 | -0.6 | 12,710 |
| 3/15 | 38,420 | 38,550 | 38,290 | 38,300 | -700 | -1.8 | 10,682 |
▶︎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