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
2023/02/02	15,125	15,130	15,065	15,125	+320	+2.2%	27,995
2023/02/01	14,780	14,805	14,750	14,805	+230	+1.6%	520
2023/01/31	14,690	14,695	14,565	14,575	-220	-1.5%	18,442
2023/01/30	14,865	14,910	14,775	14,795	+115	+0.8%	40,542
2023/01/27	14,660	14,680	14,645	14,680	+195	+1.3%	27,189
2023/01/26	14,440	14,485	14,400	14,485	+35	+0.2%	10,989
2023/01/25	14,460	14,485	14,420	14,450	-100	-0.7%	720
2023/01/24	14,590	14,610	14,550	14,550	+350	+2.5%	10,019
2023/01/23	14,120	14,200	14,115	14,200	+395	+2.9%	40,132
2023/01/20	13,695	13,820	13,695	13,805	+60	+0.4%	26,736
2023/01/19	13,810	13,810	13,730	13,745	-530	-3.7%	1,181
2023/01/18	13,945	14,350	13,945	14,275	+345	+2.5%	49,038
2023/01/17	13,945	13,980	13,930	13,930	+35	+0.3%	136,826
2023/01/16	13,915	13,935	13,875	13,895	-20	-0.1%	52,869
2023/01/13	13,960	13,965	13,890	13,915	-240	-1.7%	220,795
2023/01/12	14,190	14,195	14,140	14,155	+180	+1.3%	40,543
2023/01/11	13,975	14,005	13,970	13,975	+200	+1.5%	35,934
2023/01/10	13,795	13,810	13,750	13,775	+145	+1.1%	36,443
2023/01/06	13,540	13,650	13,540	13,630	+10	+0.1%	53,131
2023/01/05	13,625	13,625	13,540	13,620	+165	+1.2%	31,821
2023/01/04	13,460	13,470	13,400	13,455	-210	-1.5%	34,012
2022/12/30	13,710	13,710	13,645	13,665	+160	+1.2%	772
2022/12/29	13,535	13,555	13,490	13,505	-190	-1.4%	31,752
2022/12/28	13,635	13,725	13,630	13,695	-170	-1.2%	12,450
2022/12/27	13,860	13,900	13,850	13,865	+145	+1.1%	11,752
2022/12/26	13,720	13,870	13,700	13,720	+5	±0%	4,755
2022/12/23	13,695	13,745	13,660	13,715	-310	-2.2%	3,008
2022/12/22	14,050	14,055	14,005	14,025	+155	+1.1%	2,017
2022/12/21	13,825	13,915	13,780	13,870	+130	+0.9%	10,159
2022/12/20	14,330	14,395	13,725	13,740	-680	-4.7%	67,905
2022/12/19	14,470	14,480	14,410	14,420	-270	-1.8%	66,037
2022/12/16	14,725	14,740	14,645	14,690	-310	-2.1%	61,207
2022/12/15	15,005	15,025	14,975	15,000	-145	-1%	6,291
2022/12/14	15,120	15,170	15,110	15,145	-35	-0.2%	20,807
2022/12/13	15,160	15,200	15,135	15,180	+270	+1.8%	25,793
2022/12/12	14,845	14,910	14,845	14,910	-65	-0.4%	41,432
2022/12/09	14,975	14,985	14,905	14,975	+150	+1%	22,488
2022/12/08	14,775	14,845	14,730	14,825	-140	-0.9%	23,739
2022/12/07	14,920	14,990	14,910	14,965	-240	-1.6%	19,562
2022/12/06	15,195	15,255	15,190	15,205	+25	+0.2%	2,068
2022/12/05	15,185	15,215	15,140	15,180	-105	-0.7%	1,452
2022/12/02	15,315	15,315	15,250	15,285	-195	-1.3%	23,369
2022/12/01	15,605	15,610	15,470	15,480	+460	+3.1%	34,944
2022/11/30	15,000	15,055	15,000	15,020	-180	-1.2%	17,831
2022/11/29	15,155	15,225	15,135	15,200	+20	+0.1%	9,177
2022/11/28	15,360	15,360	15,180	15,180	-335	-2.2%	24,519
2022/11/25	15,525	15,550	15,510	15,515	-5	±0%	1,579
2022/11/24	15,565	15,590	15,495	15,520	+90	+0.6%	2,939
2022/11/22	15,475	15,505	15,430	15,430	+5	±0%	3,363
2022/11/21	15,425	15,425	15,385	15,425	+50	+0.3%	3,049