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) |
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 | 39,930 | 40,350 | 39,930 | 40,290 | +320 | +0.8 | 24,124 |
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 | 38,210 | 40,260 | 38,200 | 39,970 | +1,840 | +4.8 | 50,361 |
| 5/10 | 37,730 | 38,170 | 37,710 | 38,130 | +2,760 | +7.8 | 43,821 |
| 5/2 | 36,890 | 36,920 | 35,190 | 35,370 | -930 | -2.6 | 36,906 |
| 4/26 | 34,310 | 36,380 | 34,050 | 36,300 | +1,520 | +4.4 | 88,144 |
| 4/19 | 38,340 | 38,450 | 34,000 | 34,780 | -4,660 | -11.8 | 108,406 |
| 4/12 | 38,700 | 39,450 | 38,000 | 39,440 | +1,620 | +4.3 | 54,152 |
| 4/5 | 40,190 | 40,200 | 37,640 | 37,820 | -1,730 | -4.4 | 65,267 |
| 3/29 | 39,870 | 39,920 | 39,400 | 39,550 | -260 | -0.7 | 24,780 |
| 3/22 | 37,760 | 40,000 | 37,690 | 39,810 | +1,510 | +3.9 | 59,208 |
| 3/15 | 38,690 | 39,470 | 38,290 | 38,300 | -1,560 | -3.9 | 63,325 |
| 3/8 | 39,980 | 40,070 | 38,260 | 39,860 | +760 | +1.9 | 94,654 |
| 3/1 | 38,440 | 39,110 | 37,980 | 39,100 | +1,360 | +3.6 | 61,581 |
| 2/22 | 37,680 | 37,820 | 36,670 | 37,740 | -590 | -1.5 | 54,186 |
| 2/16 | 38,410 | 38,450 | 37,250 | 38,330 | +240 | +0.6 | 63,496 |
| 2/9 | 37,400 | 38,170 | 37,200 | 38,090 | +1,070 | +2.9 | 53,828 |
| 2/2 | 36,500 | 37,560 | 35,630 | 37,020 | +430 | +1.2 | 88,993 |
| 1/26 | 36,520 | 37,160 | 36,410 | 36,590 | +1,400 | +4.0 | 91,444 |
| 1/19 | 34,360 | 35,280 | 33,920 | 35,190 | +810 | +2.4 | 66,675 |
| 1/12 | 33,730 | 34,640 | 33,690 | 34,380 | +2,060 | +6.4 | 62,454 |
| 1/5 | 32,780 | 32,850 | 32,290 | 32,320 | -2,750 | -7.8 | 50,349 |
| 12/29 | 34,500 | 35,290 | 34,250 | 35,070 | +780 | +2.3 | 59,725 |
| 12/22 | 34,000 | 34,900 | 33,880 | 34,290 | +470 | +1.4 | 94,016 |
| 12/15 | 32,000 | 34,230 | 31,790 | 33,820 | +2,160 | +6.8 | 102,266 |
| 12/8 | 31,590 | 31,720 | 30,790 | 31,660 | +210 | +0.7 | 72,930 |
| 12/1 | 31,570 | 31,960 | 31,380 | 31,450 | -420 | -1.3 | 59,352 |
| 11/24 | 31,110 | 32,120 | 31,010 | 31,870 | +650 | +2.1 | 62,462 |
| 11/17 | 29,990 | 31,420 | 29,755 | 31,220 | +2,420 | +8.4 | 129,241 |
| 11/10 | 28,545 | 29,305 | 28,490 | 28,800 | +1,595 | +5.9 | 111,556 |
| 11/2 | 25,495 | 27,220 | 25,470 | 27,205 | +1,725 | +6.8 | 48,489 |
| 10/27 | 26,910 | 27,290 | 25,275 | 25,480 | -1,875 | -6.9 | 153,998 |
▶︎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