KabuInsight

大和アセットマネジメント株式会社　ｉＦｒｅｅＥＴＦ　ＮＡＳＤＡＱ１００（為替ヘッジあり）

2841
その他/その他/iFreeETF NASDAQ100 (JPY HEDGED)
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,428.01,435.01,425.01,428.0-30.0-2.06%7,859
2026-03-121,443.01,458.01,436.01,458.0+2.0+0.14%16,151
2026-03-111,454.01,463.01,454.01,456.0+5.0+0.34%91,161
2026-03-101,447.01,457.01,445.01,451.0+40.0+2.83%4,863
2026-03-091,408.01,413.01,396.01,411.0-51.0-3.49%51,800
2026-03-061,459.01,472.01,459.01,462.0+4.0+0.27%176,119
2026-03-051,466.01,471.01,458.01,458.0+29.0+2.03%19,511
2026-03-041,439.01,444.01,425.01,429.0-19.0-1.31%30,011
2026-03-031,455.01,455.01,442.01,448.0+12.0+0.84%32,781
2026-03-021,440.01,452.01,435.01,436.0-22.0-1.51%41,014
2026-02-271,458.01,461.01,455.01,458.0-19.0-1.29%6,205
2026-02-261,476.01,477.01,472.01,477.0+18.0+1.23%21,283
2026-02-251,460.01,464.01,457.01,459.0+9.0+0.62%11,620
2026-02-241,446.01,451.01,444.01,450.0-6.0-0.41%26,537
2026-02-201,451.01,456.01,450.01,456.0-2.0-0.14%6,813
2026-02-191,454.01,459.01,453.01,458.0+14.5+1.00%8,116
2026-02-181,443.51,443.51,443.51,443.5-1.8-0.12%—
2026-02-171,445.31,445.31,445.31,445.3-0.3-0.02%—
2026-02-161,445.61,445.61,445.61,445.6+2.3+0.16%—
2026-02-131,443.41,443.41,443.41,443.4-29.8-2.02%—
2026-02-121,473.11,473.11,473.11,473.1-3.1-0.21%—
2026-02-101,476.21,476.21,476.21,476.2+11.7+0.80%—
2026-02-091,464.61,464.61,464.61,464.6+30.8+2.14%—
2026-02-061,433.81,433.81,433.81,433.8-20.7-1.42%—
2026-02-051,454.51,454.51,454.51,454.5-26.9-1.81%—
2026-02-041,481.41,481.41,481.41,481.4-23.8-1.58%—
2026-02-031,505.11,505.11,505.11,505.1+10.7+0.72%—
2026-02-021,494.41,494.41,494.41,494.4-19.2-1.27%—
2026-01-301,513.61,513.61,513.61,513.6-8.3-0.54%—
2026-01-291,521.91,521.91,521.91,521.9+4.9+0.32%—
2026-01-281,517.11,517.11,517.11,517.1+12.7+0.84%—
2026-01-271,504.41,504.41,504.41,504.4+6.1+0.41%—
2026-01-261,498.31,498.31,498.31,498.3+4.5+0.30%—
2026-01-231,493.81,493.81,493.81,493.8+11.2+0.75%—
2026-01-221,482.61,482.61,482.61,482.6+19.9+1.36%—
2026-01-211,462.71,462.71,462.71,462.7-32.3-2.16%—
2026-01-201,495.01,495.01,495.01,495.0-0.0-0.00%—
2026-01-191,495.01,495.01,495.01,495.0-1.6-0.11%—
2026-01-161,496.61,496.61,496.61,496.6+4.8+0.33%—
2026-01-151,491.81,491.81,491.81,491.8-16.5-1.10%—
2026-01-141,508.31,508.31,508.31,508.3-2.6-0.17%—
2026-01-131,510.91,510.91,510.91,510.9+16.3+1.09%—
2026-01-091,494.61,494.61,494.61,494.6-9.0-0.60%—
2026-01-081,503.61,503.61,503.61,503.6+0.8+0.05%—
2026-01-071,502.81,502.81,502.81,502.8+13.7+0.92%—
2026-01-061,489.11,489.11,489.11,489.1+11.4+0.77%—
2026-01-051,477.71,477.71,477.71,477.7-20.0-1.33%—
2025-12-301,497.71,497.71,497.71,497.7-7.0-0.47%—
2025-12-291,504.71,504.71,504.71,504.7-1.0-0.06%—
2025-12-261,505.71,505.71,505.71,505.7+0.1+0.01%—
2025-12-251,505.61,505.61,505.61,505.6+5.6+0.37%—
2025-12-241,503.01,504.01,500.01,500.0+5.0+0.33%13,451
2025-12-231,498.01,498.01,494.01,495.0-2.0-0.13%26,251
2025-12-221,493.01,497.01,492.01,497.0+24.0+1.63%22,774
2025-12-191,472.01,474.01,468.01,473.0+17.0+1.17%40,534
2025-12-181,453.01,456.01,450.01,456.0-23.0-1.56%220,730
2025-12-171,500.01,500.01,472.01,479.0+9.0+0.61%129,003
2025-12-161,497.01,497.01,461.01,470.0-16.0-1.08%131,166
2025-12-151,482.01,486.01,480.01,486.0-21.0-1.39%23,899
2025-12-121,510.01,511.01,507.01,507.0+8.0+0.53%22,502
2025-12-111,513.01,513.01,495.01,499.0-12.0-0.79%301,898
2025-12-101,508.01,511.01,506.01,511.0+5.0+0.33%12,258
2025-12-091,513.01,513.01,506.01,506.0-11.0-0.73%31,527
2025-12-081,513.01,517.01,511.01,517.0+4.0+0.26%20,515
2025-12-051,505.01,513.01,505.01,513.0+8.0+0.53%276,811
2025-12-041,508.01,508.01,505.01,505.0-3.0-0.20%28,805
2025-12-031,506.01,509.01,503.01,508.0+20.0+1.34%67,859
2025-12-021,493.01,495.01,488.01,488.0+5.0+0.34%374,757
2025-12-011,500.01,500.01,481.01,483.0-5.0-0.34%137,193
2025-11-281,498.01,499.01,480.01,488.0+3.0+0.20%4,654
2025-11-271,495.01,495.01,485.01,485.0+4.0+0.27%234,190
2025-11-261,471.01,494.01,471.01,481.0+19.0+1.30%226,644
2025-11-251,463.01,465.01,462.01,462.0+38.0+2.67%18,731
2025-11-211,416.01,424.01,413.01,424.0-53.0-3.59%51,772
2025-11-201,474.01,484.01,472.01,477.0+35.0+2.43%110,467
2025-11-191,444.01,451.01,435.01,442.0-8.0-0.55%170,577
2025-11-181,475.01,475.01,445.01,450.0-31.0-2.09%22,709
2025-11-171,477.01,484.01,475.01,481.0+10.0+0.68%13,160
2025-11-141,483.01,483.01,467.01,471.0-40.0-2.65%19,855
2025-11-131,498.01,511.01,498.01,511.0-1.0-0.07%7,336
2025-11-121,507.01,513.01,505.01,512.0+4.0+0.27%6,308
2025-11-111,513.01,513.01,506.01,508.0+13.0+0.87%26,206
2025-11-101,488.01,497.01,482.01,495.0+7.0+0.47%52,191
2025-11-071,491.01,491.01,478.01,488.0-19.0-1.26%43,907
2025-11-061,513.01,513.01,504.01,507.0-5.0-0.33%153,745
2025-11-051,498.01,512.01,485.01,512.00.00.00%262,960
2025-11-041,531.01,531.01,512.01,512.0-25.0-1.63%38,792
2025-10-311,535.01,542.01,535.01,537.0+11.0+0.72%104,945
2025-10-301,538.01,560.01,526.01,526.0-17.0-1.10%70,094
2025-10-291,536.01,543.01,534.01,543.0+20.0+1.31%60,468
2025-10-281,523.01,525.01,521.01,523.0+13.0+0.86%70,765
2025-10-271,507.01,513.01,507.01,510.0+41.0+2.79%90,864
2025-10-231,465.01,471.01,462.01,469.0-13.0-0.88%97,404
2025-10-221,479.01,484.01,477.01,482.0+4.0+0.27%5,409
2025-10-211,484.01,486.01,478.01,478.0+2.0+0.14%11,637
2025-10-201,465.01,476.01,462.01,476.0+34.0+2.36%121,868
2025-10-171,449.01,454.01,442.01,442.0-19.0-1.30%26,058
2025-10-161,461.01,461.01,457.01,461.0+3.0+0.21%3,788
2025-10-151,451.01,469.01,448.01,458.0+11.0+0.76%22,093
2025-10-141,460.01,466.01,444.01,447.0-39.0-2.62%249,041
2025-10-101,483.01,486.01,482.01,486.0+14.0+0.95%134,290
2025-10-091,486.01,487.01,472.01,472.0+14.0+0.96%64,596
2025-10-081,465.01,470.01,458.01,458.0-15.0-1.02%30,945
2025-10-071,475.01,475.01,471.01,473.0+5.0+0.34%13,933
2025-10-061,468.01,470.01,466.01,468.0-6.0-0.41%33,900
2025-10-031,471.01,474.01,470.01,474.0+8.0+0.55%209,956
2025-10-021,465.01,468.01,464.01,466.0+18.0+1.24%129,367
2025-10-011,453.01,453.01,448.01,448.0-5.0-0.34%35,437
2025-09-301,453.01,454.01,452.01,453.00.00.00%49,967
2025-09-291,449.01,453.01,449.01,453.0+10.0+0.69%48,417
2025-09-261,442.01,443.01,439.01,443.0-5.0-0.35%21,436
2025-09-251,452.01,452.01,448.01,448.0-8.0-0.55%33,179
2025-09-241,454.01,456.01,451.01,456.0+1.0+0.07%41,241
2025-09-221,451.01,456.01,451.01,455.0+9.0+0.62%36,159
2025-09-191,450.01,450.01,444.01,446.0+5.0+0.35%44,536
2025-09-181,439.01,443.01,437.01,441.0+9.0+0.63%18,741
2025-09-171,442.01,442.01,432.01,432.0-8.0-0.56%16,426
2025-09-161,448.01,448.01,435.01,440.0+22.0+1.55%32,386
2025-09-121,420.01,420.01,417.01,418.0+6.0+0.42%64,124
2025-09-111,413.01,414.01,410.01,412.0——39,600

直近120営業日分を表示