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
2024/02/08	24,420	24,495	24,390	24,495	+365	+1.5%	5,116
2024/02/07	24,100	24,175	24,100	24,130	-180	-0.7%	11,821
2024/02/06	24,295	24,345	24,285	24,310	+80	+0.3%	7,216
2024/02/05	24,285	24,325	24,220	24,230	+415	+1.7%	6,431
2024/02/02	23,795	23,825	23,760	23,815	+370	+1.6%	7,352
2024/02/01	23,460	23,475	23,415	23,445	-330	-1.4%	24,390
2024/01/31	23,725	23,790	23,710	23,775	-320	-1.3%	5,057
2024/01/30	24,105	24,110	24,065	24,095	+145	+0.6%	14,665
2024/01/29	23,900	23,970	23,900	23,950	+95	+0.4%	384
2024/01/26	23,900	23,910	23,820	23,855	-175	-0.7%	38,000
2024/01/25	23,985	24,040	23,955	24,030	+35	+0.1%	39,775
2024/01/24	24,025	24,025	23,965	23,995	+175	+0.7%	5,054
2024/01/23	23,855	23,905	23,810	23,820	-115	-0.5%	26,753
2024/01/22	23,870	23,960	23,860	23,935	+445	+1.9%	40,218
2024/01/19	23,405	23,500	23,385	23,490	+495	+2.2%	9,862
2024/01/18	23,015	23,035	22,980	22,995	+20	+0.1%	11,505
2024/01/17	23,030	23,060	22,960	22,975	+245	+1.1%	757
2024/01/16	22,750	22,775	22,700	22,730	+5	±0%	10,468
2024/01/15	22,665	22,730	22,660	22,725	+50	+0.2%	1,234
2024/01/12	22,655	22,690	22,630	22,675	-100	-0.4%	95,237
2024/01/11	22,770	22,780	22,740	22,775	+350	+1.6%	52,159
2024/01/10	22,375	22,440	22,375	22,425	+220	+1%	32,562
2024/01/09	22,270	22,275	22,170	22,205	+340	+1.6%	23,435
2024/01/05	21,910	21,940	21,865	21,865	-15	-0.1%	1,058
2024/01/04	21,785	21,890	21,730	21,880	-320	-1.4%	46,011
2023/12/29	22,220	22,270	22,200	22,200	-50	-0.2%	6,381
2023/12/28	22,255	22,310	22,235	22,250	-125	-0.6%	15,470
2023/12/27	22,365	22,395	22,345	22,375	+120	+0.5%	18,873
2023/12/26	22,215	22,260	22,200	22,255	+55	+0.2%	12,181
2023/12/25	22,155	22,210	22,155	22,200	+75	+0.3%	567
2023/12/22	22,130	22,160	22,100	22,125	±0	±0%	96,461
2023/12/21	22,185	22,185	22,090	22,125	-355	-1.6%	185,068
2023/12/20	22,505	22,540	22,450	22,480	+155	+0.7%	44,993
2023/12/19	22,180	22,335	22,130	22,325	+315	+1.4%	20,534
2023/12/18	21,995	22,025	21,970	22,010	+150	+0.7%	61,808
2023/12/15	21,900	21,925	21,845	21,860	-55	-0.3%	129,809
2023/12/14	22,055	22,075	21,815	21,915	-255	-1.2%	120,960
2023/12/13	22,150	22,190	22,145	22,170	+190	+0.9%	726
2023/12/12	22,040	22,050	21,975	21,980	+260	+1.2%	3,951
2023/12/11	21,690	21,720	21,680	21,720	+295	+1.4%	3,542
2023/12/08	21,475	21,475	21,255	21,425	-95	-0.4%	52,206
2023/12/07	21,630	21,630	21,520	21,520	-325	-1.5%	32,885
2023/12/06	21,765	21,855	21,765	21,845	+225	+1%	10,188
2023/12/05	21,675	21,685	21,615	21,620	-160	-0.7%	17,596
2023/12/04	21,755	21,795	21,735	21,780	-175	-0.8%	15,578
2023/12/01	21,965	21,965	21,900	21,955	±0	±0%	16,095
2023/11/30	21,935	21,955	21,920	21,955	-20	-0.1%	10,265
2023/11/29	21,935	21,995	21,900	21,975	-55	-0.2%	37,208
2023/11/28	22,070	22,070	22,005	22,030	-45	-0.2%	20,065
2023/11/27	22,215	22,215	22,045	22,075	-180	-0.8%	15,788