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
2023/06/22	19,675	19,745	19,640	19,670	-275	-1.4%	38,790
2023/06/21	19,920	19,990	19,920	19,945	-40	-0.2%	18,599
2023/06/20	19,990	20,035	19,920	19,985	-10	-0.1%	1,835
2023/06/19	20,040	20,050	19,955	19,995	+25	+0.1%	2,892
2023/06/16	19,905	19,970	19,790	19,970	+155	+0.8%	2,627
2023/06/15	19,670	19,830	19,665	19,815	+300	+1.5%	46,804
2023/06/14	19,535	19,535	19,500	19,515	+145	+0.7%	8,817
2023/06/13	19,300	19,370	19,300	19,370	+345	+1.8%	1,327
2023/06/12	19,000	19,025	18,985	19,025	+150	+0.8%	941
2023/06/09	18,810	18,880	18,805	18,875	+220	+1.2%	8,278
2023/06/08	18,730	18,755	18,615	18,655	-285	-1.5%	17,721
2023/06/07	19,010	19,010	18,935	18,940	-45	-0.2%	8,946
2023/06/06	18,955	19,005	18,950	18,985	-20	-0.1%	9,718
2023/06/05	19,015	19,025	18,980	19,005	+215	+1.1%	2,227
2023/06/02	18,750	18,825	18,740	18,790	+155	+0.8%	1,976
2023/06/01	18,570	18,635	18,540	18,635	-20	-0.1%	10,329
2023/05/31	18,800	18,805	18,655	18,655	-225	-1.2%	1,298
2023/05/30	18,850	18,880	18,775	18,880	+50	+0.3%	291
2023/05/29	18,940	18,980	18,830	18,830	+640	+3.5%	2,257
2023/05/26	18,235	18,235	18,170	18,190	+200	+1.1%	7,002
2023/05/25	17,975	18,030	17,970	17,990	+290	+1.6%	32,206
2023/05/24	17,750	17,755	17,700	17,700	-285	-1.6%	26,250
2023/05/23	18,005	18,055	17,960	17,985	+145	+0.8%	17,447
2023/05/22	17,785	17,840	17,765	17,840	-95	-0.5%	235
2023/05/19	17,985	18,000	17,935	17,935	+460	+2.6%	31,235
2023/05/18	17,490	17,510	17,455	17,475	+265	+1.5%	20,160
2023/05/17	17,150	17,210	17,145	17,210	+185	+1.1%	209
2023/05/16	17,050	17,060	17,025	17,025	+5	±0%	157
2023/05/15	16,905	17,020	16,900	17,020	+100	+0.6%	7,099
2023/05/12	16,850	16,920	16,850	16,920	+120	+0.7%	9,526
2023/05/11	16,770	16,805	16,770	16,800	+80	+0.5%	401
2023/05/10	16,720	16,725	16,695	16,720	-30	-0.2%	7,109
2023/05/09	16,770	16,785	16,750	16,750	+15	+0.1%	738
2023/05/08	16,780	16,780	16,735	16,735	-340	-2%	1,123
2023/05/02	17,035	17,080	16,985	17,075	+55	+0.3%	40,253
2023/05/01	16,915	17,030	16,905	17,020	+385	+2.3%	29,206
2023/04/28	16,470	16,635	16,425	16,635	+460	+2.8%	116,731
2023/04/27	16,120	16,180	16,095	16,175	-10	-0.1%	18,464
2023/04/26	16,145	16,185	16,120	16,185	-90	-0.6%	28,366
2023/04/25	16,300	16,310	16,255	16,275	-35	-0.2%	348
2023/04/24	16,305	16,310	16,275	16,310	+20	+0.1%	144
2023/04/21	16,325	16,340	16,290	16,290	-160	-1%	225
2023/04/20	16,465	16,500	16,450	16,450	-20	-0.1%	11,158
2023/04/19	16,440	16,470	16,435	16,470	+5	±0%	6,251
2023/04/18	16,480	16,500	16,455	16,465	+10	+0.1%	728
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