ｉＦｒｅｅＥＴＦ　ＮＡＳＤＡＱ１００（為替ヘッジなし）

2840 / 東証(その他) / ETF・REIT等

1,920 +16 (+0.84%)

株価：2025/07/08 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
2023/09/04	21,110	21,155	21,110	21,155	+95	+0.5%	1,683
2023/09/01	21,055	21,095	21,035	21,060	-5	±0%	22,028
2023/08/31	21,095	21,110	21,060	21,065	+60	+0.3%	48,616
2023/08/30	20,970	21,035	20,970	21,005	+405	+2%	30,579
2023/08/29	20,570	20,600	20,555	20,600	+185	+0.9%	107
2023/08/28	20,475	20,475	20,415	20,415	+215	+1.1%	3,227
2023/08/25	20,185	20,220	20,150	20,200	-610	-2.9%	11,445
2023/08/24	20,650	20,810	20,640	20,810	+455	+2.2%	30,747
2023/08/23	20,285	20,355	20,285	20,355	+35	+0.2%	11,309
2023/08/22	20,335	20,355	20,310	20,320	+400	+2%	7,648
2023/08/21	19,970	19,990	19,895	19,920	-25	-0.1%	10,588
2023/08/18	19,990	20,010	19,935	19,945	-360	-1.8%	19,119
2023/08/17	20,310	20,340	20,285	20,305	-115	-0.6%	22,149
2023/08/16	20,450	20,460	20,405	20,420	-275	-1.3%	19,156
2023/08/15	20,665	20,705	20,665	20,695	+410	+2%	463
2023/08/14	20,370	20,415	20,240	20,285	-100	-0.5%	22,553
2023/08/10	20,305	20,385	20,305	20,385	-60	-0.3%	7,537
2023/08/09	20,430	20,465	20,400	20,445	-50	-0.2%	242
2023/08/08	20,490	20,550	20,485	20,495	+125	+0.6%	30,222
2023/08/07	20,265	20,375	20,260	20,370	-195	-0.9%	16,424
2023/08/04	20,500	20,565	20,465	20,565	-30	-0.1%	37,604
2023/08/03	20,610	20,640	20,555	20,595	-215	-1%	71,626
2023/08/02	20,875	20,920	20,775	20,810	-180	-0.9%	792
2023/08/01	20,930	21,025	20,920	20,990	+190	+0.9%	24,554
2023/07/31	20,710	20,805	20,685	20,800	+630	+3.1%	23,450
2023/07/28	20,070	20,595	19,930	20,170	-255	-1.2%	117,439
2023/07/27	20,375	20,425	20,285	20,425	-15	-0.1%	39,379
2023/07/26	20,415	20,460	20,405	20,440	+50	+0.2%	23,568
2023/07/25	20,415	20,415	20,360	20,390	+5	±0%	365
2023/07/24	20,410	20,425	20,380	20,385	+125	+0.6%	53
2023/07/21	20,185	20,275	20,155	20,260	-255	-1.2%	13,552
2023/07/20	20,505	20,525	20,460	20,515	-95	-0.5%	7,728
2023/07/19	20,555	20,610	20,525	20,610	+310	+1.5%	660
2023/07/18	20,335	20,355	20,275	20,300	+220	+1.1%	520
2023/07/14	20,100	20,100	19,980	20,080	+195	+1%	14,067
2023/07/13	19,830	19,930	19,805	19,885	+160	+0.8%	57,055
2023/07/12	19,805	19,805	19,705	19,725	-70	-0.4%	14,101
2023/07/11	19,865	19,885	19,790	19,795	-160	-0.8%	2,389
2023/07/10	19,980	20,020	19,955	19,955	-275	-1.4%	15,490
2023/07/07	20,300	20,315	20,230	20,230	-110	-0.5%	8,409
2023/07/06	20,550	20,550	20,325	20,340	-185	-0.9%	30,121
2023/07/05	20,500	20,535	20,495	20,525	-5	±0%	23,400
2023/07/04	20,520	20,540	20,500	20,530	-5	±0%	782
2023/07/03	20,510	20,550	20,470	20,535	+265	+1.3%	10,855
2023/06/30	20,260	20,300	20,240	20,270	+25	+0.1%	38,208
2023/06/29	20,260	20,280	20,235	20,245	+185	+0.9%	17,219
2023/06/28	20,035	20,060	20,000	20,060	+295	+1.5%	849
2023/06/27	19,740	19,775	19,700	19,765	-225	-1.1%	582
2023/06/26	20,030	20,045	19,990	19,990	-90	-0.4%	8,249
2023/06/23	20,125	20,130	20,010	20,080	+410	+2.1%	49,545