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 |
|---|---|
| 40,260 (24/05/16) | 25,135 (23/05/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 40,260 (24/05/16) | 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) |
|---|---|---|---|---|---|---|---|
| 5/21 | 40,300 | 40,350 | 40,250 | 40,290 | +270 | +0.7 | 9,174 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/3 | 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 |
| 3/14 | 39,000 | 39,060 | 38,910 | 39,000 | -470 | -1.2 | 6,870 |
| 3/13 | 39,440 | 39,470 | 39,310 | 39,470 | +600 | +1.5 | 18,751 |
| 3/12 | 38,660 | 38,870 | 38,590 | 38,870 | +240 | +0.6 | 9,650 |
| 3/11 | 38,690 | 38,750 | 38,430 | 38,630 | -1,230 | -3.1 | 17,372 |
| 3/8 | 39,680 | 39,870 | 39,610 | 39,860 | +1,320 | +3.4 | 21,754 |
| 3/7 | 38,650 | 38,670 | 38,260 | 38,540 | +80 | +0.2 | 19,041 |
| 3/6 | 38,330 | 38,470 | 38,280 | 38,460 | -860 | -2.2 | 21,350 |
| 3/5 | 39,500 | 39,550 | 39,320 | 39,320 | -730 | -1.8 | 17,115 |
| 3/4 | 39,980 | 40,070 | 39,950 | 40,050 | +950 | +2.4 | 15,394 |
| 3/1 | 38,810 | 39,110 | 38,800 | 39,100 | +880 | +2.3 | 10,669 |
| 2/29 | 37,990 | 38,250 | 37,980 | 38,220 | -300 | -0.8 | 8,370 |
| 2/28 | 38,570 | 38,630 | 38,520 | 38,520 | +220 | +0.6 | 9,967 |
| 2/27 | 38,400 | 38,410 | 38,250 | 38,300 | -60 | -0.2 | 8,347 |
| 2/26 | 38,440 | 38,450 | 38,250 | 38,360 | +620 | +1.6 | 24,228 |
| 2/22 | 37,370 | 37,820 | 37,350 | 37,740 | +970 | +2.6 | 23,661 |
| 2/21 | 36,800 | 36,850 | 36,670 | 36,770 | -490 | -1.3 | 10,814 |
| 2/20 | 37,560 | 37,560 | 37,220 | 37,260 | -460 | -1.2 | 10,074 |
▶︎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