ｉＦｒｅｅＥＴＦ　ＮＡＳＤＡＱ１００（為替ヘッジあり）

2841 / 東証(その他) / ETF・REIT等

1,371 -11 (-0.80%)

株価：2025/08/22 15:30 15分ディレイ

ｉＦｒｅｅＥＴＦ　ＮＡＳＤＡＱ１００（為替ヘッジあり）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
2023/08/07	10,140	10,175	10,140	10,170	-80	-0.8%	18,294
2023/08/04	10,205	10,250	10,190	10,250	+70	+0.7%	3,334
2023/08/03	10,210	10,210	10,175	10,180	-175	-1.7%	5,156
2023/08/02	10,375	10,395	10,340	10,355	-95	-0.9%	14,953
2023/08/01	10,440	10,460	10,440	10,450	+25	+0.2%	42,768
2023/07/31	10,455	10,460	10,405	10,425	+120	+1.2%	48,318
2023/07/28	10,265	10,310	9,980	10,305	-40	-0.4%	30,889
2023/07/27	10,310	10,360	10,305	10,345	+40	+0.4%	6,913
2023/07/26	10,305	10,315	10,295	10,305	+50	+0.5%	3,701
2023/07/25	10,260	10,260	10,245	10,255	+10	+0.1%	13,084
2023/07/24	10,245	10,255	10,235	10,245	-30	-0.3%	25,755
2023/07/21	10,270	10,285	10,250	10,275	-185	-1.8%	8,547
2023/07/20	10,435	10,460	10,435	10,460	-40	-0.4%	24,947
2023/07/19	10,505	10,505	10,495	10,500	+80	+0.8%	31,014
2023/07/18	10,410	10,420	10,405	10,420	+65	+0.6%	33,819
2023/07/14	10,345	10,355	10,325	10,355	+140	+1.4%	30,726
2023/07/13	10,200	10,230	10,190	10,215	+150	+1.5%	31,388
2023/07/12	10,055	10,075	10,055	10,065	+45	+0.4%	5,375
2023/07/11	10,020	10,020	10,010	10,020	+76	+0.8%	5,832
2023/07/10	10,005	10,005	9,944	9,944	-101	-1%	38,686
2023/07/07	10,040	10,055	10,035	10,045	-35	-0.3%	31,574
2023/07/06	10,125	10,125	10,070	10,080	-35	-0.3%	26,422
2023/07/05	10,115	10,125	10,115	10,115	±0	±0%	4,156
2023/07/04	10,110	10,130	10,110	10,115	-10	-0.1%	9,646
2023/07/03	10,120	10,130	10,105	10,125	+140	+1.4%	30,357
2023/06/30	9,969	9,992	9,957	9,985	-7	-0.1%	4,022
2023/06/29	10,005	10,010	9,982	9,992	+65	+0.7%	5,687
2023/06/28	9,921	9,927	9,906	9,927	+107	+1.1%	5,914
2023/06/27	9,807	9,820	9,790	9,820	-122	-1.2%	4,640
2023/06/26	9,950	9,957	9,939	9,942	-39	-0.4%	14,137
2023/06/23	10,030	10,035	9,977	9,981	+104	+1.1%	57,538
2023/06/22	9,940	9,941	9,875	9,877	-168	-1.7%	15,661
2023/06/21	10,045	10,055	10,040	10,045	+20	+0.2%	15,891
2023/06/20	10,050	10,050	10,020	10,025	-40	-0.4%	2,953
2023/06/19	10,080	10,080	10,055	10,065	-65	-0.6%	5,766
2023/06/16	10,115	10,130	10,085	10,130	+115	+1.1%	42,932
2023/06/15	10,020	10,025	9,995	10,015	+69	+0.7%	80,996
2023/06/14	9,943	9,946	9,933	9,946	+36	+0.4%	7,551
2023/06/13	9,873	9,910	9,869	9,910	+175	+1.8%	19,438
2023/06/12	9,725	9,735	9,716	9,735	+62	+0.6%	3,291
2023/06/09	9,660	9,673	9,652	9,673	+149	+1.6%	18,707
2023/06/08	9,558	9,558	9,509	9,524	-195	-2%	6,530
2023/06/07	9,723	9,725	9,707	9,719	-3	±0%	2,608
2023/06/06	9,704	9,729	9,701	9,722	+28	+0.3%	12,350
2023/06/05	9,688	9,694	9,675	9,694	+17	+0.2%	11,076
2023/06/02	9,648	9,682	9,646	9,677	+144	+1.5%	21,437
2023/06/01	9,534	9,550	9,504	9,533	-39	-0.4%	50,563
2023/05/31	9,614	9,614	9,558	9,572	-31	-0.3%	52,118
2023/05/30	9,618	9,618	9,588	9,603	-14	-0.1%	3,643
2023/05/29	9,622	9,646	9,598	9,617	+319	+3.4%	10,927