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 |
|---|---|
| 41,260 (24/05/23) | 25,275 (23/10/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 41,260 (24/05/23) | 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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 39,600 | 39,990 | 39,600 | 39,850 | +460 | +1.2 | 10,605 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/20 | 28,690 | 29,110 | 27,310 | 27,355 | -1,870 | -6.4 | 117,248 |
| 10/13 | 28,740 | 29,635 | 28,725 | 29,225 | +1,790 | +6.5 | 95,909 |
| 10/6 | 27,850 | 28,000 | 26,675 | 27,435 | -165 | -0.6 | 148,113 |
| 9/29 | 27,670 | 27,790 | 26,975 | 27,600 | -90 | -0.3 | 110,694 |
| 9/22 | 29,705 | 29,725 | 27,440 | 27,690 | -3,130 | -10.2 | 92,954 |
| 9/15 | 30,150 | 30,840 | 29,895 | 30,820 | +700 | +2.3 | 78,259 |
| 9/8 | 30,910 | 31,030 | 29,870 | 30,120 | -870 | -2.8 | 53,035 |
| 9/1 | 28,940 | 31,060 | 28,810 | 30,990 | +2,635 | +9.3 | 92,150 |
| 8/25 | 28,110 | 30,520 | 27,920 | 28,355 | +320 | +1.1 | 126,307 |
| 8/18 | 29,525 | 30,290 | 27,985 | 28,035 | -1,910 | -6.4 | 82,785 |
| 8/10 | 30,540 | 30,940 | 29,810 | 29,945 | -1,205 | -3.9 | 74,575 |
| 8/4 | 32,490 | 32,540 | 30,590 | 31,150 | -420 | -1.3 | 96,453 |
| 7/28 | 31,200 | 31,880 | 31,120 | 31,570 | +150 | +0.5 | 70,124 |
| 7/21 | 32,310 | 32,930 | 31,220 | 31,420 | -540 | -1.7 | 74,083 |
| 7/14 | 29,815 | 31,960 | 29,435 | 31,960 | +2,000 | +6.7 | 76,406 |
| 7/7 | 30,490 | 30,510 | 29,950 | 29,960 | +295 | +1.0 | 61,405 |
| 6/30 | 29,500 | 29,820 | 28,500 | 29,665 | -40 | -0.1 | 88,238 |
| 6/23 | 30,280 | 30,420 | 29,065 | 29,705 | -915 | -3.0 | 57,274 |
| 6/16 | 28,350 | 31,960 | 28,265 | 30,620 | +2,640 | +9.4 | 88,994 |
| 6/9 | 28,100 | 28,385 | 27,070 | 27,980 | -20 | -0.1 | 82,617 |
| 6/2 | 27,735 | 28,035 | 27,040 | 28,000 | +2,025 | +7.8 | 109,890 |
| 5/26 | 25,595 | 26,060 | 25,135 | 25,975 | +145 | +0.6 | 131,573 |
| 5/19 | 23,850 | 25,920 | 23,790 | 25,830 | +1,575 | +6.5 | 67,258 |
| 5/12 | 23,615 | 24,300 | 23,485 | 24,255 | +630 | +2.7 | 46,592 |
| 5/2 | 23,630 | 23,775 | 23,500 | 23,625 | +275 | +1.2 | 21,691 |
| 4/28 | 22,820 | 23,385 | 22,360 | 23,350 | +470 | +2.1 | 99,649 |
| 4/21 | 23,250 | 23,295 | 22,865 | 22,880 | -415 | -1.8 | 46,805 |
| 4/14 | 23,185 | 23,355 | 22,380 | 23,295 | +90 | +0.4 | 67,248 |
▶︎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