KabuInsight

大和アセットマネジメント株式会社　ｉＦｒｅｅＥＴＦ　ＮＡＳＤＡＱ１００レバレッジ

2869
その他/その他/iFreeETF NASDAQ100 Leveraged (2x)
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
2026-03-1354,000.054,680.053,980.054,210.0-1060.0-1.92%6,928
2026-03-1255,330.055,510.054,880.055,270.0-1060.0-1.88%5,397
2026-03-1156,290.056,770.056,280.056,330.0+290.0+0.52%7,120
2026-03-1055,690.056,210.055,500.056,040.0+2870.0+5.40%13,665
2026-03-0952,820.053,170.051,800.053,170.0-3700.0-6.51%25,583
2026-03-0656,600.057,000.056,250.056,870.0+480.0+0.85%7,621
2026-03-0557,150.057,460.056,300.056,390.0+2030.0+3.73%31,252
2026-03-0455,050.055,480.054,140.054,360.0-1070.0-1.93%24,611
2026-03-0355,890.056,300.055,210.055,430.0+540.0+0.98%13,574
2026-03-0255,260.055,930.054,750.054,890.0-1540.0-2.73%24,747
2026-02-2756,390.056,660.056,200.056,430.0-1440.0-2.49%15,697
2026-02-2657,850.057,950.057,610.057,870.0+1280.0+2.26%13,667
2026-02-2556,600.057,270.056,390.056,590.0+820.0+1.47%12,762
2026-02-2455,440.055,910.055,410.055,770.0-420.0-0.75%7,300
2026-02-2055,880.056,230.055,780.056,190.0-300.0-0.53%10,232
2026-02-1956,260.056,490.056,080.056,490.0+840.0+1.51%8,633
2026-02-1855,120.055,730.055,120.055,650.0+890.0+1.63%7,401
2026-02-1755,620.055,680.054,470.054,760.0-920.0-1.65%15,587
2026-02-1655,710.055,870.055,530.055,680.0+550.0+1.00%10,890
2026-02-1356,010.056,010.055,070.055,130.0-2880.0-4.96%21,932
2026-02-1257,520.058,030.057,430.058,010.0+60.0+0.10%6,857
2026-02-1058,020.058,100.057,770.057,950.0+740.0+1.29%13,093
2026-02-0957,720.058,070.057,210.057,210.0+2490.0+4.55%22,315
2026-02-0654,670.054,770.053,170.054,720.0-1950.0-3.44%47,072
2026-02-0556,720.057,240.056,130.056,670.0-2020.0-3.44%24,258
2026-02-0459,110.059,110.058,240.058,690.0-2420.0-3.96%14,148
2026-02-0360,870.061,140.060,740.061,110.0+3230.0+5.58%18,673
2026-02-0259,150.059,480.057,390.057,880.0-2270.0-3.77%22,303
2026-01-3061,050.061,140.060,000.060,150.0-2260.0-3.62%14,167
2026-01-2962,060.062,430.061,600.062,410.0-150.0-0.24%12,062
2026-01-2861,810.062,670.061,800.062,560.0+1270.0+2.07%18,214
2026-01-2760,670.061,320.060,600.061,290.0+1540.0+2.58%12,500
2026-01-2659,150.059,790.059,150.059,750.0-210.0-0.35%8,443
2026-01-2359,370.059,960.059,330.059,960.0+820.0+1.39%9,041
2026-01-2259,130.059,360.058,860.059,140.0+1570.0+2.73%11,502
2026-01-2157,150.057,700.057,150.057,570.0-460.0-0.79%15,151
2026-01-2058,370.058,640.058,030.058,030.0-420.0-0.72%7,165
2026-01-1959,430.059,820.058,340.058,450.0-1980.0-3.28%12,278
2026-01-1660,090.060,430.060,010.060,430.0+520.0+0.87%10,446
2026-01-1559,450.059,960.059,280.059,910.0-870.0-1.43%16,800
2026-01-1460,800.060,940.060,550.060,780.0-110.0-0.18%6,559
2026-01-1360,800.060,910.060,590.060,890.0+1050.0+1.75%8,636
2026-01-0959,800.059,910.059,570.059,840.0+90.0+0.15%6,048
2026-01-0860,470.060,560.059,750.059,750.0-470.0-0.78%7,207
2026-01-0760,450.060,500.060,210.060,220.0+430.0+0.72%7,054
2026-01-0659,240.059,790.059,190.059,790.0-330.0-0.55%9,033
2026-01-0559,120.060,120.058,680.060,120.00.00.00%11,033
2025-12-3059,930.060,140.059,880.060,120.0-310.0-0.51%6,723
2025-12-2960,700.060,800.060,430.060,430.0-390.0-0.64%6,492
2025-12-2660,710.060,910.060,700.060,820.0+400.0+0.66%10,821
2025-12-2560,500.060,600.060,380.060,420.0-70.0-0.12%5,143
2025-12-2460,420.060,490.060,280.060,490.0+690.0+1.15%11,792
2025-12-2359,980.060,090.059,750.059,800.0-40.0-0.07%8,786
2025-12-2259,770.059,930.059,680.059,840.0+1850.0+3.19%11,904
2025-12-1957,900.058,160.057,680.057,990.0+1320.0+2.33%6,494
2025-12-1856,360.056,740.056,240.056,670.0-1880.0-3.21%13,760
2025-12-1758,300.058,610.058,000.058,550.0+1190.0+2.07%16,347
2025-12-1658,100.058,140.057,200.057,360.0-1740.0-2.94%18,159
2025-12-1558,790.059,160.058,730.059,100.0-1970.0-3.23%13,047
2025-12-1261,000.061,170.060,890.061,070.0+1070.0+1.78%6,034
2025-12-1161,330.061,330.059,930.060,000.0-1140.0-1.86%11,667
2025-12-1061,050.061,210.060,900.061,140.0+150.0+0.25%4,578
2025-12-0961,290.061,310.060,940.060,990.0-780.0-1.26%8,219
2025-12-0861,410.061,770.061,210.061,770.0+340.0+0.55%7,670
2025-12-0560,840.061,430.060,770.061,430.0+460.0+0.75%12,910
2025-12-0460,910.060,990.060,770.060,970.0+70.0+0.11%7,076
2025-12-0360,850.061,060.060,570.060,900.0+1400.0+2.35%15,098
2025-12-0259,770.059,950.059,480.059,500.0+500.0+0.85%11,146
2025-12-0160,020.060,060.058,780.059,000.0-710.0-1.19%10,601
2025-11-2859,450.059,710.059,440.059,710.0+290.0+0.49%8,402
2025-11-2759,850.059,850.059,320.059,420.0+570.0+0.97%6,006
2025-11-2658,330.058,850.058,230.058,850.0+1250.0+2.17%10,969
2025-11-2557,630.057,720.057,460.057,600.0+3330.0+6.14%21,008
2025-11-2154,180.054,460.053,870.054,270.0-4460.0-7.59%31,301
2025-11-2058,470.058,970.058,430.058,730.0+2790.0+4.99%18,143
2025-11-1956,130.056,510.055,480.055,940.0-930.0-1.64%30,999
2025-11-1857,700.057,790.056,180.056,870.0-2450.0-4.13%21,395
2025-11-1758,800.059,350.058,560.059,320.0+1020.0+1.75%10,447
2025-11-1458,550.058,710.057,920.058,300.0-3120.0-5.08%24,171
2025-11-1360,610.061,450.060,570.061,420.0-130.0-0.21%13,893
2025-11-1261,130.061,640.061,100.061,550.0+210.0+0.34%12,672
2025-11-1161,610.061,680.061,120.061,340.0+900.0+1.49%15,363
2025-11-1059,660.060,500.059,370.060,440.0+730.0+1.22%20,085
2025-11-0759,470.059,730.058,860.059,710.0-1590.0-2.59%20,719
2025-11-0661,680.061,690.061,000.061,300.0+620.0+1.02%13,161
2025-11-0560,340.060,680.059,400.060,680.0-970.0-1.57%27,573
2025-11-0463,150.063,160.061,650.061,650.0-2110.0-3.31%19,209
2025-10-3163,690.063,880.063,480.063,760.0-280.0-0.44%14,045
2025-10-3063,970.064,800.063,550.064,040.0-160.0-0.25%44,233
2025-10-2963,670.064,230.063,650.064,200.0+1530.0+2.44%22,863
2025-10-2862,850.062,850.062,590.062,670.0+670.0+1.08%13,719
2025-10-2761,570.062,000.061,490.062,000.0+3520.0+6.02%20,447
2025-10-2358,010.058,700.057,940.058,480.0-1230.0-2.06%10,095
2025-10-2259,320.059,710.059,170.059,710.0+180.0+0.30%11,025
2025-10-2159,700.059,870.059,430.059,530.0+540.0+0.92%9,710
2025-10-2058,230.058,990.057,990.058,990.0+2040.0+3.58%18,133
2025-10-1757,060.057,390.056,430.056,950.0-1260.0-2.16%13,566
2025-10-1657,940.058,210.057,610.058,210.0+490.0+0.85%6,505
2025-10-1557,220.057,800.057,030.057,720.0+740.0+1.30%20,179
2025-10-1457,850.058,280.056,790.056,980.0-2870.0-4.80%55,733
2025-10-1059,860.059,930.059,680.059,850.0-10.0-0.02%6,732
2025-10-0960,000.060,030.059,770.059,860.0+1360.0+2.32%14,796
2025-10-0858,440.058,710.058,420.058,500.0-600.0-1.02%9,123
2025-10-0758,940.059,150.058,860.059,100.0+420.0+0.72%15,433
2025-10-0658,570.058,740.058,480.058,680.0-360.0-0.61%14,373
2025-10-0358,830.059,130.058,770.059,040.0+480.0+0.82%17,187
2025-10-0258,360.058,590.058,350.058,560.0+1390.0+2.43%16,742
2025-10-0157,490.057,500.057,090.057,170.0-310.0-0.54%6,797
2025-09-3057,450.057,580.057,360.057,480.0-20.0-0.03%10,022
2025-09-2957,230.057,530.057,170.057,500.0+690.0+1.21%9,766
2025-09-2656,510.056,810.056,330.056,810.0-340.0-0.59%14,666
2025-09-2557,150.057,320.057,050.057,150.0-530.0-0.92%8,121
2025-09-2457,560.057,730.057,420.057,680.0+160.0+0.28%12,998
2025-09-2257,700.057,720.057,480.057,520.0+690.0+1.21%12,786
2025-09-1957,100.057,150.056,830.056,830.0+290.0+0.51%17,543
2025-09-1856,400.056,710.056,290.056,540.0+300.0+0.53%24,210
2025-09-1756,190.056,260.056,040.056,240.0-260.0-0.46%9,647
2025-09-1656,210.056,500.056,140.056,500.0+1570.0+2.86%28,893
2025-09-1254,940.055,020.054,790.054,930.0+520.0+0.96%9,443
2025-09-1154,380.054,460.054,250.054,410.0——6,815

直近120営業日分を表示