iFreeETF NASDAQ100 (NON HEDGED)

2840
🏛️ japan →
2,111.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1,388.75 1,391.88 1,387.50 1,387.50 0.1M
2023-12-28 1,390.94 1,394.38 1,389.69 1,390.63 0.2M
2023-12-27 1,397.81 1,399.69 1,396.56 1,398.44 0.3M
2023-12-26 1,388.44 1,391.25 1,387.50 1,390.94 0.2M
2023-12-25 1,384.69 1,388.13 1,384.69 1,387.50 0.0M
2023-12-22 1,383.13 1,385.00 1,381.25 1,382.81 1.5M
2023-12-21 1,386.56 1,386.56 1,380.63 1,382.81 3.0M
2023-12-20 1,406.56 1,408.75 1,403.13 1,405.00 0.7M
2023-12-19 1,386.25 1,395.94 1,383.13 1,395.31 0.3M
2023-12-18 1,374.69 1,376.56 1,373.13 1,375.63 1.0M
2023-12-15 1,368.75 1,370.31 1,365.31 1,366.25 2.1M
2023-12-14 1,378.44 1,379.69 1,363.44 1,369.69 1.9M
2023-12-13 1,384.38 1,386.88 1,384.06 1,385.63 0.0M
2023-12-12 1,377.50 1,378.13 1,373.44 1,373.75 0.1M
2023-12-11 1,355.63 1,357.50 1,355.00 1,357.50 0.1M
2023-12-08 1,342.19 1,342.19 1,328.44 1,339.06 0.8M
2023-12-07 1,351.88 1,351.88 1,345.00 1,345.00 0.5M
2023-12-06 1,360.31 1,365.94 1,360.31 1,365.31 0.2M
2023-12-05 1,354.69 1,355.31 1,350.94 1,351.25 0.3M
2023-12-04 1,359.69 1,362.19 1,358.44 1,361.25 0.2M
2023-12-01 1,372.81 1,372.81 1,368.75 1,372.19 0.3M
2023-11-30 1,370.94 1,372.19 1,370.00 1,372.19 0.2M
2023-11-29 1,370.94 1,374.69 1,368.75 1,373.44 0.6M
2023-11-28 1,379.38 1,379.38 1,375.31 1,376.88 0.3M
2023-11-27 1,388.44 1,388.44 1,377.81 1,379.69 0.3M
2023-11-24 1,394.69 1,395.31 1,390.94 1,390.94 0.0M
2023-11-22 1,372.19 1,377.19 1,371.56 1,376.88 0.0M
2023-11-21 1,385.94 1,385.94 1,377.19 1,380.63 0.5M
2023-11-20 1,379.69 1,379.69 1,367.81 1,369.38 0.0M
2023-11-17 1,388.13 1,388.75 1,386.88 1,387.19 0.5M
2023-11-16 1,390.94 1,392.19 1,388.75 1,391.25 0.1M
2023-11-15 1,386.88 1,391.25 1,386.56 1,390.63 0.3M
2023-11-14 1,366.88 1,368.75 1,366.88 1,368.75 0.7M
2023-11-13 1,365.63 1,365.63 1,363.13 1,364.38 0.2M
2023-11-10 1,335.63 1,337.19 1,333.44 1,336.56 0.9M
2023-11-09 1,342.19 1,343.75 1,341.88 1,343.75 0.1M
2023-11-08 1,337.81 1,339.38 1,337.50 1,338.13 0.3M
2023-11-07 1,320.31 1,322.50 1,320.31 1,322.50 0.0M
2023-11-06 1,312.81 1,315.00 1,312.50 1,313.44 0.0M
2023-11-02 1,289.06 1,289.38 1,286.88 1,289.38 0.2M
2023-11-01 1,265.63 1,267.19 1,265.00 1,265.94 0.3M
2023-10-31 1,242.19 1,245.63 1,241.25 1,245.63 0.1M
2023-10-30 1,241.88 1,242.81 1,240.31 1,241.56 0.1M
2023-10-27 1,245.31 1,245.31 1,241.56 1,243.75 0.1M
2023-10-26 1,245.63 1,248.13 1,244.69 1,245.63 0.7M
2023-10-25 1,283.13 1,283.44 1,278.44 1,278.44 0.5M
2023-10-24 1,277.81 1,279.06 1,273.13 1,279.06 0.3M
2023-10-23 1,274.38 1,274.38 1,272.19 1,274.06 0.6M
2023-10-20 1,285.00 1,286.56 1,284.06 1,284.06 0.0M
2023-10-19 1,301.25 1,302.19 1,297.50 1,297.50 0.4M
2023-10-18 1,315.31 1,315.31 1,313.75 1,315.00 0.1M
2023-10-17 1,320.00 1,320.00 1,317.81 1,317.81 0.1M
2023-10-16 1,309.06 1,310.63 1,306.56 1,307.81 0.5M
2023-10-13 1,325.31 1,325.94 1,322.81 1,322.81 0.0M
2023-10-12 1,325.63 1,328.13 1,325.63 1,327.81 0.2M
2023-10-11 1,310.63 1,313.75 1,309.38 1,312.81 0.0M
2023-10-10 1,300.00 1,305.00 1,299.38 1,305.00 0.1M
2023-10-06 1,271.88 1,275.00 1,271.88 1,274.38 0.0M
2023-10-05 1,281.25 1,281.25 1,276.25 1,278.13 0.5M
2023-10-04 1,265.31 1,265.94 1,258.75 1,259.06 0.6M
2023-10-03 1,294.38 1,294.69 1,290.94 1,291.88 0.3M
2023-10-02 1,288.13 1,293.13 1,287.81 1,288.13 0.2M
2023-09-29 1,278.44 1,282.19 1,276.25 1,280.31 0.2M
2023-09-28 1,272.19 1,273.75 1,266.56 1,270.94 0.1M
2023-09-27 1,264.69 1,266.88 1,263.44 1,266.88 0.2M
2023-09-26 1,278.75 1,278.75 1,273.13 1,275.31 0.0M
2023-09-25 1,272.19 1,274.69 1,270.31 1,273.13 0.0M
2023-09-22 1,262.19 1,271.25 1,260.94 1,270.31 0.0M
2023-09-21 1,290.00 1,292.19 1,286.88 1,288.13 0.3M
2023-09-20 1,307.19 1,307.19 1,304.38 1,305.94 0.4M
2023-09-19 1,309.06 1,310.31 1,307.81 1,308.13 0.0M
2023-09-15 1,329.06 1,333.44 1,328.44 1,333.44 0.4M
2023-09-14 1,319.38 1,321.88 1,318.13 1,321.88 0.6M
2023-09-13 1,309.69 1,312.81 1,309.69 1,310.63 0.7M
2023-09-12 1,318.75 1,320.94 1,317.19 1,320.94 0.2M
2023-09-11 1,313.13 1,313.44 1,304.06 1,307.19 1.4M
2023-09-08 1,310.63 1,311.56 1,304.38 1,311.56 0.0M
2023-09-07 1,322.19 1,323.75 1,317.81 1,317.81 0.1M
2023-09-06 1,331.88 1,334.69 1,328.13 1,328.13 0.0M
2023-09-05 1,324.38 1,325.63 1,321.56 1,325.63 0.0M
2023-09-04 1,319.38 1,322.19 1,319.38 1,322.19 0.0M
2023-09-01 1,315.94 1,318.44 1,314.69 1,316.25 0.4M
2023-08-31 1,318.44 1,319.38 1,316.25 1,316.56 0.8M
2023-08-30 1,310.63 1,314.69 1,310.63 1,312.81 0.5M
2023-08-29 1,285.63 1,287.50 1,284.69 1,287.50 0.0M
2023-08-28 1,279.69 1,279.69 1,275.94 1,275.94 0.1M
2023-08-25 1,261.56 1,263.75 1,259.38 1,262.50 0.2M
2023-08-24 1,290.63 1,300.63 1,290.00 1,300.63 0.5M
2023-08-23 1,267.81 1,272.19 1,267.81 1,272.19 0.2M
2023-08-22 1,270.94 1,272.19 1,269.38 1,270.00 0.1M
2023-08-21 1,248.13 1,249.38 1,243.44 1,245.00 0.2M
2023-08-18 1,249.38 1,250.63 1,245.94 1,246.56 0.3M
2023-08-17 1,269.38 1,271.25 1,267.81 1,269.06 0.4M
2023-08-16 1,278.13 1,278.75 1,275.31 1,276.25 0.3M
2023-08-15 1,291.56 1,294.06 1,291.56 1,293.44 0.0M
2023-08-14 1,273.13 1,275.94 1,265.00 1,267.81 0.4M
2023-08-10 1,269.06 1,274.06 1,269.06 1,274.06 0.1M
2023-08-09 1,276.88 1,279.06 1,275.00 1,277.81 0.0M
2023-08-08 1,280.63 1,284.38 1,280.31 1,280.94 0.5M
2023-08-07 1,266.56 1,273.44 1,266.25 1,273.13 0.3M
2023-08-04 1,281.25 1,285.31 1,279.06 1,285.31 0.6M
2023-08-03 1,288.13 1,290.00 1,284.69 1,287.19 1.1M
2023-08-02 1,304.69 1,307.50 1,298.44 1,300.63 0.0M
2023-08-01 1,308.13 1,314.06 1,307.50 1,311.88 0.4M
2023-07-31 1,294.38 1,300.31 1,292.81 1,300.00 0.4M
2023-07-28 1,254.38 1,287.19 1,245.63 1,260.63 1.9M
2023-07-27 1,273.44 1,276.56 1,267.81 1,276.56 0.6M
2023-07-26 1,275.94 1,278.75 1,275.31 1,277.50 0.4M
2023-07-25 1,275.94 1,275.94 1,272.50 1,274.38 0.0M
2023-07-24 1,275.63 1,276.56 1,273.75 1,274.06 0.0M
2023-07-21 1,261.56 1,267.19 1,259.69 1,266.25 0.2M
2023-07-20 1,281.56 1,282.81 1,278.75 1,282.19 0.1M
2023-07-19 1,284.69 1,288.13 1,282.81 1,288.13 0.0M
2023-07-18 1,270.94 1,272.19 1,267.19 1,268.75 0.0M
2023-07-14 1,256.25 1,256.25 1,248.75 1,255.00 0.2M
2023-07-13 1,239.38 1,245.63 1,237.81 1,242.81 0.9M
2023-07-12 1,237.81 1,237.81 1,231.56 1,232.81 0.2M
2023-07-11 1,241.56 1,242.81 1,236.88 1,237.19 0.0M
2023-07-10 1,248.75 1,251.25 1,247.19 1,247.19 0.2M
2023-07-07 1,268.75 1,269.69 1,264.38 1,264.38 0.1M
2023-07-06 1,284.38 1,284.38 1,270.31 1,271.25 0.5M
2023-07-05 1,281.25 1,283.44 1,280.94 1,282.81 0.4M
2023-07-04 1,282.50 1,283.75 1,281.25 1,283.13 0.0M
2023-07-03 1,281.88 1,284.38 1,279.38 1,283.44 0.2M
2023-06-30 1,266.25 1,268.75 1,265.00 1,266.88 0.6M
2023-06-29 1,266.25 1,267.50 1,264.69 1,265.31 0.3M
2023-06-28 1,252.19 1,253.75 1,250.00 1,253.75 0.0M
2023-06-27 1,233.75 1,235.94 1,231.25 1,235.31 0.0M
2023-06-26 1,251.88 1,252.81 1,249.38 1,249.38 0.1M
2023-06-23 1,257.81 1,258.13 1,250.63 1,255.00 0.8M
2023-06-22 1,229.69 1,234.06 1,227.50 1,229.38 0.6M
2023-06-21 1,245.00 1,249.38 1,245.00 1,246.56 0.3M
2023-06-20 1,249.38 1,252.19 1,245.00 1,249.06 0.0M
2023-06-19 1,252.50 1,253.13 1,247.19 1,249.69 0.0M
2023-06-16 1,244.06 1,248.13 1,236.88 1,248.13 0.0M
2023-06-15 1,229.38 1,239.38 1,229.06 1,238.44 0.7M
2023-06-14 1,220.94 1,220.94 1,218.75 1,219.69 0.1M
2023-06-13 1,206.25 1,210.63 1,206.25 1,210.63 0.0M
2023-06-12 1,187.50 1,189.06 1,186.56 1,189.06 0.0M
2023-06-09 1,175.63 1,180.00 1,175.31 1,179.69 0.1M
2023-06-08 1,170.63 1,172.19 1,163.44 1,165.94 0.3M
2023-06-07 1,188.13 1,188.13 1,183.44 1,183.75 0.1M
2023-06-06 1,184.69 1,187.81 1,184.38 1,186.56 0.2M
2023-06-05 1,188.44 1,189.06 1,186.25 1,187.81 0.0M
2023-06-02 1,171.88 1,176.56 1,171.25 1,174.38 0.0M
2023-06-01 1,160.63 1,164.69 1,158.75 1,164.69 0.2M
2023-05-31 1,175.00 1,175.31 1,165.94 1,165.94 0.0M
2023-05-30 1,178.13 1,180.00 1,173.44 1,180.00 0.0M
2023-05-29 1,183.75 1,186.25 1,176.88 1,176.88 0.0M
2023-05-26 1,139.69 1,139.69 1,135.63 1,136.88 0.1M
2023-05-25 1,123.44 1,126.88 1,123.13 1,124.38 0.5M
2023-05-24 1,109.38 1,109.69 1,106.25 1,106.25 0.4M
2023-05-23 1,125.31 1,128.44 1,122.50 1,124.06 0.3M
2023-05-22 1,111.56 1,115.00 1,110.31 1,115.00 0.0M
2023-05-19 1,124.06 1,125.00 1,120.94 1,120.94 0.5M
2023-05-18 1,093.13 1,094.38 1,090.94 1,092.19 0.3M
2023-05-17 1,071.88 1,075.63 1,071.56 1,075.63 0.0M
2023-05-16 1,065.63 1,066.25 1,064.06 1,064.06 0.0M
2023-05-15 1,056.56 1,063.75 1,056.25 1,063.75 0.1M
2023-05-12 1,053.13 1,057.50 1,053.13 1,057.50 0.2M
2023-05-11 1,048.13 1,050.31 1,048.13 1,050.00 0.0M
2023-05-10 1,045.00 1,045.31 1,043.44 1,045.00 0.1M
2023-05-09 1,048.13 1,049.06 1,046.88 1,046.88 0.0M
2023-05-08 1,048.75 1,048.75 1,045.94 1,045.94 0.0M
2023-05-02 1,064.69 1,067.50 1,061.56 1,067.19 0.6M
2023-05-01 1,057.19 1,064.38 1,056.56 1,063.75 0.5M
2023-04-28 1,029.38 1,039.69 1,026.56 1,039.69 1.9M
2023-04-27 1,007.50 1,011.25 1,005.94 1,010.94 0.3M
2023-04-26 1,009.06 1,011.56 1,007.50 1,011.56 0.5M
2023-04-25 1,018.75 1,019.38 1,015.94 1,017.19 0.0M
2023-04-24 1,019.06 1,019.38 1,017.19 1,019.38 0.0M
2023-04-21 1,020.31 1,021.25 1,018.13 1,018.13 0.0M
2023-04-20 1,029.06 1,031.25 1,028.13 1,028.13 0.2M
2023-04-19 1,027.50 1,029.38 1,027.19 1,029.38 0.1M
2023-04-18 1,030.00 1,031.25 1,028.44 1,029.06 0.0M
2023-04-17 1,027.81 1,028.75 1,025.63 1,028.44 0.1M
2023-04-14 1,016.56 1,017.81 1,015.63 1,016.88 0.4M
2023-04-13 1,000.94 1,005.94 1,000.94 1,005.63 0.8M
2023-04-12 1,016.56 1,017.19 1,015.00 1,017.19 0.0M
2023-04-11 1,021.88 1,021.88 1,018.75 1,019.69 0.0M
2023-04-10 1,010.63 1,013.75 1,010.63 1,012.50 0.1M
2023-04-07 1,007.81 1,008.75 1,005.94 1,007.81 0.1M
2023-04-06 994.38 995.00 991.88 994.69 0.2M
2023-04-05 1,011.25 1,013.13 1,010.00 1,010.00 0.4M
2023-04-04 1,017.81 1,021.88 1,016.88 1,020.94 0.6M
2023-04-03 1,025.63 1,025.63 1,019.38 1,024.38 0.0M
2023-03-31 1,012.81 1,017.19 1,011.88 1,011.88 0.2M
2023-03-30 996.25 998.44 995.94 998.13 0.2M
2023-03-29 971.25 981.25 970.63 981.25 0.3M
2023-03-28 976.88 976.88 970.00 970.94 0.2M
2023-03-27 984.38 986.25 980.94 985.00 0.5M
2023-03-24 978.44 978.44 972.19 973.44 0.0M
2023-03-23 968.75 972.19 967.19 972.19 0.4M
2023-03-22 989.69 992.81 988.75 989.69 0.1M
2023-03-20 977.81 980.63 969.69 969.69 0.3M
2023-03-17 986.88 987.50 984.38 985.94 0.4M
2023-03-16 958.44 963.75 958.13 960.00 0.2M
2023-03-15 963.13 965.63 962.50 963.75 1.3M
2023-03-14 933.75 943.75 933.75 941.56 0.7M
2023-03-13 950.31 953.13 944.69 953.13 0.3M
2023-03-10 959.69 960.00 953.44 958.75 0.6M
2023-03-09 985.00 985.00 981.25 981.88 0.0M
2023-03-08 985.31 987.81 983.75 986.25 0.0M
2023-03-07 986.56 990.63 986.56 989.69 0.0M
2023-03-06 983.75 986.25 981.56 985.94 0.0M
2023-03-03 968.13 969.06 965.94 968.44 0.2M
2023-03-02 959.69 959.69 952.19 955.31 0.2M
2023-03-01 964.38 969.38 962.50 969.38 0.2M
2023-02-28 969.06 970.94 968.75 969.38 0.0M
2023-02-27 963.13 965.00 961.88 962.81 0.1M
2023-02-24 964.06 966.88 962.81 962.81 0.6M
2023-02-22 960.63 962.81 958.75 959.38 0.0M
2023-02-21 976.25 976.25 974.38 975.31 0.0M
2023-02-20 976.25 978.13 974.69 976.25 0.0M
2023-02-17 979.69 983.44 978.75 981.88 0.1M
2023-02-16 1,002.50 1,006.88 1,002.50 1,004.69 0.3M
2023-02-15 984.06 984.38 978.44 980.94 0.0M
2023-02-14 973.75 973.75 969.06 969.69 0.0M
2023-02-13 950.63 955.00 949.38 955.00 0.2M
2023-02-10 960.63 960.94 956.88 957.81 0.3M
2023-02-09 968.44 972.81 965.94 970.63 0.6M
2023-02-08 980.31 984.38 978.75 984.38 0.0M
2023-02-07 975.31 976.56 972.50 972.50 0.2M
2023-02-06 975.63 978.13 970.31 971.56 1.4M
2023-02-03 956.88 957.50 952.50 954.69 0.4M
2023-02-02 945.31 945.63 941.56 945.31 0.4M
2023-02-01 923.75 925.31 921.88 925.31 0.0M
2023-01-31 918.13 918.44 910.31 910.94 0.3M
2023-01-30 929.06 931.88 923.44 924.69 0.6M
2023-01-27 916.25 917.50 915.31 917.50 0.4M
2023-01-26 902.50 905.31 900.00 905.31 0.2M
2023-01-25 903.75 905.31 901.25 903.13 0.0M
2023-01-24 911.88 913.13 909.38 909.38 0.2M
2023-01-23 882.50 887.50 882.19 887.50 0.6M
2023-01-20 855.94 863.75 855.94 862.81 0.4M
2023-01-19 863.13 863.13 858.13 859.06 0.0M
2023-01-18 871.56 896.88 871.56 892.19 0.8M
2023-01-17 871.56 873.75 870.63 870.63 2.2M
2023-01-16 869.69 870.94 867.19 868.44 0.8M
2023-01-13 872.50 872.81 868.13 869.69 3.5M
2023-01-12 886.88 887.19 883.75 884.69 0.6M
2023-01-11 873.44 875.31 873.13 873.44 0.6M
2023-01-10 862.19 863.13 859.38 860.94 0.6M
2023-01-06 846.25 853.13 846.25 851.88 0.9M
2023-01-05 851.56 851.56 846.25 851.25 0.5M
2023-01-04 841.25 841.88 837.50 840.94 0.5M