ｉＦｒｅｅＥＴＦ　ＮＡＳＤＡＱ１００（為替ヘッジなし）

2840 / 東証(その他) / ETF・REIT等

1,661 +10 (+0.61%)

株価：2025/05/02 15:30 15分ディレイ

ｉＦｒｅｅＥＴＦ　ＮＡＳＤＡＱ１００（為替ヘッジなし）の株価時系列

日付	始値	高値	安値	終値	前日比	騰落率	出来高
2023/04/17	16,445	16,460	16,410	16,455	+185	+1.1%	7,528
2023/04/14	16,265	16,285	16,250	16,270	+180	+1.1%	23,388
2023/04/13	16,015	16,095	16,015	16,090	-185	-1.1%	51,326
2023/04/12	16,265	16,275	16,240	16,275	-40	-0.2%	74
2023/04/11	16,350	16,350	16,300	16,315	+115	+0.7%	364
2023/04/10	16,170	16,220	16,170	16,200	+75	+0.5%	6,892
2023/04/07	16,125	16,140	16,095	16,125	+210	+1.3%	7,347
2023/04/06	15,910	15,920	15,870	15,915	-245	-1.5%	10,013
2023/04/05	16,180	16,210	16,160	16,160	-175	-1.1%	26,109
2023/04/04	16,285	16,350	16,270	16,335	-55	-0.3%	38,198
2023/04/03	16,410	16,410	16,310	16,390	+200	+1.2%	468
2023/03/31	16,205	16,275	16,190	16,190	+220	+1.4%	9,918
2023/03/30	15,940	15,975	15,935	15,970	+270	+1.7%	11,777
2023/03/29	15,540	15,700	15,530	15,700	+165	+1.1%	20,312
2023/03/28	15,630	15,630	15,520	15,535	-225	-1.4%	9,989
2023/03/27	15,750	15,780	15,695	15,760	+185	+1.2%	31,232
2023/03/24	15,655	15,655	15,555	15,575	+20	+0.1%	2,106
2023/03/23	15,500	15,555	15,475	15,555	-280	-1.8%	27,680
2023/03/22	15,835	15,885	15,820	15,835	+320	+2.1%	4,191
2023/03/20	15,645	15,690	15,515	15,515	-260	-1.6%	17,751
2023/03/17	15,790	15,800	15,750	15,775	+415	+2.7%	24,861
2023/03/16	15,335	15,420	15,330	15,360	-60	-0.4%	14,011
2023/03/15	15,410	15,450	15,400	15,420	+355	+2.4%	81,208
2023/03/14	14,940	15,100	14,940	15,065	-185	-1.2%	45,960
2023/03/13	15,205	15,250	15,115	15,250	-90	-0.6%	20,246
2023/03/10	15,355	15,360	15,255	15,340	-370	-2.4%	39,979
2023/03/09	15,760	15,760	15,700	15,710	-70	-0.4%	1,003
2023/03/08	15,765	15,805	15,740	15,780	-55	-0.3%	1,183
2023/03/07	15,785	15,850	15,785	15,835	+60	+0.4%	444
2023/03/06	15,740	15,780	15,705	15,775	+280	+1.8%	2,202
2023/03/03	15,490	15,505	15,455	15,495	+210	+1.4%	10,157
2023/03/02	15,355	15,355	15,235	15,285	-225	-1.5%	10,783
2023/03/01	15,430	15,510	15,400	15,510	±0	±0%	10,612
2023/02/28	15,505	15,535	15,500	15,510	+105	+0.7%	1,573
2023/02/27	15,410	15,440	15,390	15,405	±0	±0%	3,298
2023/02/24	15,425	15,470	15,405	15,405	+55	+0.4%	39,654
2023/02/22	15,370	15,405	15,340	15,350	-255	-1.6%	583
2023/02/21	15,620	15,620	15,590	15,605	-15	-0.1%	77
2023/02/20	15,620	15,650	15,595	15,620	-90	-0.6%	360
2023/02/17	15,675	15,735	15,660	15,710	-365	-2.3%	9,098
2023/02/16	16,040	16,110	16,040	16,075	+380	+2.4%	19,756
2023/02/15	15,745	15,750	15,655	15,695	+180	+1.2%	2,632
2023/02/14	15,580	15,580	15,505	15,515	+235	+1.5%	1,924
2023/02/13	15,210	15,280	15,190	15,280	-45	-0.3%	15,398
2023/02/10	15,370	15,375	15,310	15,325	-205	-1.3%	18,721
2023/02/09	15,495	15,565	15,455	15,530	-220	-1.4%	40,343
2023/02/08	15,685	15,750	15,660	15,750	+190	+1.2%	1,846
2023/02/07	15,605	15,625	15,560	15,560	+15	+0.1%	14,055
2023/02/06	15,610	15,650	15,525	15,545	+270	+1.8%	90,038
2023/02/03	15,310	15,320	15,240	15,275	+150	+1%	22,872