KabuInsight

大和アセットマネジメント株式会社　ｉＦｒｅｅＥＴＦ　ＮＡＳＤＡＱ１００インバース

2842
その他/その他/iFreeETF NASDAQ100 Inverse
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
2026-03-1314,735.014,750.014,660.014,720.0-75.0-0.51%5,196
2026-03-1214,580.014,795.014,555.014,795.0+355.0+2.46%10,122
2026-03-1114,445.014,450.014,385.014,440.0-40.0-0.28%4,175
2026-03-1014,525.014,560.014,465.014,480.0-390.0-2.62%2,804
2026-03-0914,935.015,045.014,860.014,870.0+465.0+3.23%13,409
2026-03-0614,540.014,540.014,380.014,405.0-45.0-0.31%11,551
2026-03-0514,415.014,455.014,305.014,450.0-265.0-1.80%8,536
2026-03-0414,645.014,750.014,570.014,715.0+130.0+0.89%14,988
2026-03-0314,475.014,605.014,465.014,585.0-65.0-0.44%12,723
2026-03-0214,605.014,670.014,520.014,650.0+180.0+1.24%27,384
2026-02-2714,455.014,480.014,420.014,470.0+190.0+1.33%8,669
2026-02-2614,280.014,305.014,260.014,280.0-160.0-1.11%5,770
2026-02-2514,430.014,450.014,395.014,440.0-125.0-0.86%6,654
2026-02-2414,595.014,600.014,510.014,565.0+65.0+0.45%3,855
2026-02-2014,545.014,575.014,490.014,500.0-290.0-1.96%11,181
2026-02-1914,490.014,790.014,465.014,790.0+210.0+1.44%17,429
2026-02-1814,645.014,645.014,565.014,580.0-130.0-0.88%5,768
2026-02-1714,580.014,725.014,570.014,710.0+120.0+0.82%15,527
2026-02-1614,570.014,595.014,550.014,590.0-100.0-0.68%9,970
2026-02-1314,585.014,690.014,560.014,690.0+295.0+2.05%13,904
2026-02-1214,345.014,395.014,290.014,395.0+90.0+0.63%872
2026-02-1014,285.014,400.014,285.014,305.0-75.0-0.52%6,298
2026-02-0914,300.014,395.014,285.014,380.0-300.0-2.04%15,363
2026-02-0614,905.014,940.014,680.014,680.0+185.0+1.28%33,432
2026-02-0514,450.014,535.014,405.014,495.0+260.0+1.83%10,032
2026-02-0414,245.014,275.014,235.014,235.0+285.0+2.04%1,432
2026-02-0313,960.013,995.013,935.013,950.0-395.0-2.75%4,894
2026-02-0214,195.014,410.014,135.014,345.0+190.0+1.34%10,282
2026-01-3013,945.014,155.013,945.014,155.0+345.0+2.50%7,756
2026-01-2913,970.013,970.013,800.013,810.0-25.0-0.18%2,153
2026-01-2813,865.013,865.013,765.013,835.0-100.0-0.72%7,711
2026-01-2714,005.014,010.013,925.013,935.0-390.0-2.72%7,865
2026-01-2614,175.014,325.014,100.014,325.0+240.0+1.70%1,580
2026-01-2314,145.014,155.014,085.014,085.0-125.0-0.88%2,646
2026-01-2214,190.014,215.014,160.014,210.0-160.0-1.11%2,320
2026-01-2114,430.014,430.014,370.014,370.0+25.0+0.17%5,609
2026-01-2014,285.014,345.014,155.014,345.0+60.0+0.42%5,263
2026-01-1914,235.014,295.014,235.014,285.0+235.0+1.67%2,731
2026-01-1614,065.014,095.014,050.014,050.0-60.0-0.43%731
2026-01-1514,170.014,180.014,110.014,110.0+80.0+0.57%2,368
2026-01-1414,015.014,030.013,990.014,030.0+30.0+0.21%1,856
2026-01-1314,010.014,035.014,000.014,000.0-125.0-0.88%859
2026-01-0914,130.014,155.014,120.014,125.0-100.0-0.70%1,105
2026-01-0814,060.014,225.014,040.014,225.0+150.0+1.07%4,332
2026-01-0714,040.014,075.014,030.014,075.0-55.0-0.39%6,889
2026-01-0614,180.014,190.014,130.014,130.0-95.0-0.67%433
2026-01-0514,250.014,255.014,225.014,225.0+95.0+0.67%2,688
2025-12-3014,120.014,130.014,090.014,130.0+95.0+0.68%2,742
2025-12-2914,030.014,105.014,015.014,035.0-5.0-0.04%2,614
2025-12-2614,000.014,040.014,000.014,040.0-45.0-0.32%12,239
2025-12-2513,910.014,090.013,910.014,085.0-5.0-0.04%1,314
2025-12-2414,065.014,090.014,050.014,090.0-10.0-0.07%8,151
2025-12-2314,105.014,135.014,100.014,100.0-20.0-0.14%3,210
2025-12-2214,140.014,155.014,120.014,120.0-235.0-1.64%11,598
2025-12-1914,375.014,400.014,340.014,355.0-185.0-1.27%1,625
2025-12-1814,570.014,580.014,530.014,540.0-255.0-1.72%3,852
2025-12-1714,365.014,795.014,315.014,795.0+65.0+0.44%8,446
2025-12-1614,300.014,730.014,300.014,730.0+480.0+3.37%49,618
2025-12-1514,285.014,285.014,235.014,250.0+250.0+1.79%2,291
2025-12-1214,025.014,035.014,000.014,000.0-200.0-1.41%1,339
2025-12-1113,995.014,200.013,990.014,200.0+200.0+1.43%4,060
2025-12-1014,025.014,040.014,000.014,000.0-40.0-0.28%1,892
2025-12-0913,995.014,040.013,995.014,040.0+80.0+0.57%2,718
2025-12-0813,990.014,005.013,950.013,960.0-195.0-1.38%2,656
2025-12-0514,055.014,155.013,995.014,155.0+130.0+0.93%6,377
2025-12-0414,035.014,050.014,025.014,025.0-65.0-0.46%1,742
2025-12-0314,045.014,090.014,010.014,090.0-210.0-1.47%5,934
2025-12-0214,180.014,300.014,150.014,300.0+40.0+0.28%1,344
2025-12-0114,140.014,280.014,140.014,260.0+65.0+0.46%2,657
2025-11-2814,215.014,240.014,195.014,195.0-30.0-0.21%1,020
2025-11-2714,215.014,385.014,210.014,225.0-55.0-0.39%1,449
2025-11-2614,390.014,390.014,280.014,280.0-170.0-1.18%7,752
2025-11-2514,440.014,460.014,400.014,450.0-465.0-3.12%8,520
2025-11-2114,925.014,945.014,865.014,915.0+600.0+4.19%21,461
2025-11-2014,350.014,360.014,300.014,315.0-360.0-2.45%9,773
2025-11-1914,665.014,740.014,640.014,675.0+25.0+0.17%11,602
2025-11-1814,500.014,650.014,450.014,650.0+380.0+2.66%6,727
2025-11-1714,330.014,350.014,260.014,270.0-230.0-1.59%2,606
2025-11-1414,360.014,500.014,340.014,500.0+480.0+3.42%4,507
2025-11-1314,120.014,125.014,020.014,020.0+15.0+0.11%11,964
2025-11-1214,055.014,065.014,000.014,005.0-40.0-0.28%1,084
2025-11-1114,010.014,060.014,000.014,045.0-105.0-0.74%10,360
2025-11-1014,245.014,270.014,150.014,150.0-110.0-0.77%3,448
2025-11-0714,265.014,340.014,240.014,260.0+210.0+1.49%16,651
2025-11-0614,005.014,080.014,005.014,050.0-100.0-0.71%1,729
2025-11-0514,165.014,275.014,145.014,150.0+50.0+0.35%20,281
2025-11-0413,860.014,100.013,860.014,100.0+290.0+2.10%3,107
2025-10-3113,805.013,830.013,790.013,810.0+110.0+0.80%2,742
2025-10-3013,770.013,820.013,690.013,700.0-55.0-0.40%5,100
2025-10-2913,805.013,815.013,750.013,755.0-245.0-1.75%4,072
2025-10-2813,905.014,000.013,905.014,000.0-15.0-0.11%1,617
2025-10-2714,060.014,060.014,010.014,015.0-415.0-2.88%10,582
2025-10-2314,470.014,495.014,345.014,430.0+140.0+0.98%3,019
2025-10-2214,400.014,400.014,285.014,290.0-410.0-2.79%932
2025-10-2114,280.014,700.014,265.014,700.0+290.0+2.01%3,927
2025-10-2014,465.014,490.014,400.014,410.0-290.0-1.97%2,418
2025-10-1714,615.014,700.014,575.014,700.0+320.0+2.23%2,833
2025-10-1614,505.014,550.014,380.014,380.0-155.0-1.07%1,461
2025-10-1514,630.014,630.014,535.014,535.0-130.0-0.89%1,806
2025-10-1414,540.014,685.014,475.014,665.0+355.0+2.48%11,438
2025-10-1014,300.014,320.014,290.014,310.0+35.0+0.25%1,769
2025-10-0914,275.014,310.014,270.014,275.0-245.0-1.69%2,116
2025-10-0814,480.014,520.014,440.014,520.0+100.0+0.69%1,849
2025-10-0714,410.014,425.014,390.014,420.0-10.0-0.07%2,343
2025-10-0614,455.014,465.014,380.014,430.0+55.0+0.38%1,846
2025-10-0314,420.014,420.014,375.014,375.0-65.0-0.45%1,547
2025-10-0214,485.014,485.014,355.014,440.0-200.0-1.37%2,849
2025-10-0114,595.014,640.014,595.014,640.0+50.0+0.34%1,778
2025-09-3014,585.014,605.014,585.014,590.0-10.0-0.07%3,008
2025-09-2914,635.014,635.014,595.014,600.0-90.0-0.61%2,197
2025-09-2614,690.014,745.014,690.014,690.0+35.0+0.24%1,121
2025-09-2514,640.014,655.014,620.014,655.0+95.0+0.65%1,259
2025-09-2414,595.014,615.014,560.014,560.0-40.0-0.27%1,027
2025-09-2214,570.014,605.014,570.014,600.0-75.0-0.51%9,307
2025-09-1914,655.014,690.014,650.014,675.0-70.0-0.47%3,206
2025-09-1814,750.014,765.014,710.014,745.0-50.0-0.34%1,400
2025-09-1714,740.014,800.014,740.014,795.0+55.0+0.37%1,281
2025-09-1614,775.014,820.014,740.014,740.0-150.0-1.01%2,119
2025-09-1214,970.015,010.014,890.014,890.0-110.0-0.73%10,439
2025-09-1115,030.015,045.015,000.015,000.0——1,406

直近120営業日分を表示