上場インデックスファンド米国株式(NASDAQ100)H無(2568)の株価時系列情報
上場インデックスファンド米国株式(NASDAQ100)H無(2568)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,980 | 5,002 | 4,970 | 4,986 | 28,270 |
| 2024/07/25 | 5,047 | 5,052 | 4,994 | 5,000 | 75,760 |
| 2024/07/24 | 5,246 | 5,265 | 5,189 | 5,198 | 120,420 |
| 2024/07/23 | 5,327 | 5,327 | 5,299 | 5,299 | 31,650 |
| 2024/07/22 | 5,309 | 5,309 | 5,284 | 5,285 | 10,940 |
| 2024/07/19 | 5,331 | 5,389 | 5,328 | 5,389 | 27,690 |
| 2024/07/18 | 5,308 | 5,337 | 5,303 | 5,325 | 56,820 |
| 2024/07/17 | 5,536 | 5,542 | 5,504 | 5,505 | 20,370 |
| 2024/07/16 | 5,547 | 5,572 | 5,545 | 5,570 | 56,250 |
| 2024/07/12 | 5,495 | 5,533 | 5,494 | 5,516 | 131,000 |
| 2024/07/11 | 5,732 | 5,738 | 5,721 | 5,733 | 91,340 |
| 2024/07/10 | 5,669 | 5,682 | 5,669 | 5,679 | 26,060 |
| 2024/07/09 | 5,665 | 5,674 | 5,659 | 5,661 | 40,900 |
| 2024/07/08 | 5,605 | 5,616 | 5,590 | 5,615 | 29,130 |
| 2024/07/05 | 5,586 | 5,586 | 5,562 | 5,572 | 30,000 |
| 2024/07/04 | 5,608 | 5,608 | 5,591 | 5,605 | 43,510 |
| 2024/07/03 | 5,556 | 5,573 | 5,555 | 5,573 | 72,960 |
| 2024/07/02 | 5,496 | 5,501 | 5,485 | 5,501 | 9,280 |
| 2024/07/01 | 5,461 | 5,478 | 5,448 | 5,478 | 27,300 |
| 2024/06/28 | 5,485 | 5,513 | 5,484 | 5,499 | 61,830 |
| 2024/06/27 | 5,433 | 5,438 | 5,422 | 5,436 | 15,260 |
| 2024/06/26 | 5,413 | 5,428 | 5,411 | 5,428 | 16,630 |
| 2024/06/25 | 5,359 | 5,360 | 5,337 | 5,359 | 34,600 |
| 2024/06/24 | 5,428 | 5,432 | 5,398 | 5,419 | 35,450 |
| 2024/06/21 | 5,413 | 5,415 | 5,403 | 5,415 | 52,840 |
| 2024/06/20 | 5,421 | 5,456 | 5,421 | 5,454 | 62,360 |
| 2024/06/19 | 5,414 | 5,416 | 5,408 | 5,413 | 13,690 |
| 2024/06/18 | 5,403 | 5,407 | 5,387 | 5,407 | 36,480 |
| 2024/06/17 | 5,334 | 5,339 | 5,326 | 5,332 | 25,330 |
| 2024/06/14 | 5,300 | 5,499 | 5,294 | 5,499 | 98,780 |
| 2024/06/13 | 5,280 | 5,300 | 5,276 | 5,294 | 107,720 |
| 2024/06/12 | 5,196 | 5,203 | 5,191 | 5,201 | 48,380 |
| 2024/06/11 | 5,149 | 5,172 | 5,146 | 5,172 | 30,910 |
| 2024/06/10 | 5,137 | 5,140 | 5,118 | 5,137 | 45,250 |
| 2024/06/07 | 5,103 | 5,107 | 5,096 | 5,099 | 36,050 |
| 2024/06/06 | 5,108 | 5,112 | 5,090 | 5,108 | 62,000 |
| 2024/06/05 | 4,985 | 5,010 | 4,985 | 5,010 | 8,850 |
| 2024/06/04 | 4,992 | 5,011 | 4,991 | 4,999 | 8,310 |
| 2024/06/03 | 5,012 | 5,037 | 5,012 | 5,035 | 23,660 |
| 2024/05/31 | 4,995 | 4,998 | 4,967 | 4,988 | 14,760 |
| 2024/05/30 | 5,058 | 5,060 | 5,022 | 5,029 | 43,960 |
| 2024/05/29 | 5,105 | 5,105 | 5,080 | 5,081 | 91,590 |
| 2024/05/28 | 5,075 | 5,090 | 5,075 | 5,090 | 16,180 |
| 2024/05/27 | 5,068 | 5,070 | 5,060 | 5,068 | 17,000 |
| 2024/05/24 | 5,045 | 5,045 | 5,026 | 5,034 | 25,650 |
| 2024/05/23 | 5,071 | 5,145 | 5,067 | 5,145 | 111,190 |
| 2024/05/22 | 5,039 | 5,045 | 5,029 | 5,045 | 33,510 |
| 2024/05/21 | 5,019 | 5,025 | 5,017 | 5,020 | 29,050 |
| 2024/05/20 | 4,973 | 4,981 | 4,973 | 4,977 | 56,690 |
| 2024/05/17 | 4,959 | 4,979 | 4,959 | 4,978 | 31,250 |
| 2024/05/16 | 4,944 | 4,952 | 4,923 | 4,942 | 52,780 |
| 2024/05/15 | 4,931 | 4,935 | 4,919 | 4,924 | 33,930 |
| 2024/05/14 | 4,884 | 4,892 | 4,884 | 4,891 | 16,990 |
| 2024/05/13 | 4,863 | 4,895 | 4,856 | 4,895 | 37,650 |
| 2024/05/10 | 4,845 | 4,853 | 4,843 | 4,853 | 35,350 |
| 2024/05/09 | 4,826 | 4,836 | 4,819 | 4,828 | 22,390 |
| 2024/05/08 | 4,809 | 4,830 | 4,809 | 4,827 | 86,420 |
| 2024/05/07 | 4,797 | 4,806 | 4,778 | 4,802 | 76,590 |
| 2024/05/02 | 4,665 | 4,681 | 4,662 | 4,670 | 29,810 |
| 2024/05/01 | 4,719 | 4,728 | 4,716 | 4,723 | 25,290 |
| 2024/04/30 | 4,779 | 4,800 | 4,773 | 4,789 | 144,400 |
| 2024/04/26 | 4,704 | 4,800 | 4,703 | 4,800 | 41,280 |
| 2024/04/25 | 4,629 | 4,642 | 4,626 | 4,634 | 310,190 |
| 2024/04/24 | 4,669 | 4,688 | 4,669 | 4,688 | 21,200 |
| 2024/04/23 | 4,574 | 4,595 | 4,564 | 4,595 | 6,260 |
| 2024/04/22 | 4,552 | 4,562 | 4,537 | 4,562 | 35,950 |
| 2024/04/19 | 4,648 | 4,648 | 4,502 | 4,608 | 58,150 |
| 2024/04/18 | 4,656 | 4,675 | 4,649 | 4,668 | 14,110 |
| 2024/04/17 | 4,727 | 4,728 | 4,699 | 4,716 | 26,210 |
| 2024/04/16 | 4,695 | 4,705 | 4,685 | 4,705 | 66,010 |
| 2024/04/15 | 4,761 | 4,820 | 4,753 | 4,820 | 12,960 |
| 2024/04/12 | 4,822 | 4,825 | 4,816 | 4,823 | 18,840 |
| 2024/04/11 | 4,730 | 4,746 | 4,726 | 4,744 | 67,940 |
| 2024/04/10 | 4,743 | 4,749 | 4,742 | 4,748 | 5,020 |
| 2024/04/09 | 4,727 | 4,735 | 4,725 | 4,735 | 16,940 |
| 2024/04/08 | 4,726 | 4,734 | 4,718 | 4,726 | 34,220 |
| 2024/04/05 | 4,657 | 4,669 | 4,640 | 4,656 | 46,800 |
| 2024/04/04 | 4,756 | 4,763 | 4,752 | 4,756 | 14,740 |
| 2024/04/03 | 4,722 | 4,722 | 4,709 | 4,711 | 543,620 |
| 2024/04/02 | 4,759 | 4,774 | 4,754 | 4,765 | 37,590 |
| 2024/04/01 | 4,784 | 4,786 | 4,773 | 4,775 | 84,930 |
| 2024/03/29 | 4,741 | 4,770 | 4,741 | 4,754 | 5,560 |
| 2024/03/28 | 4,750 | 4,761 | 4,750 | 4,761 | 27,930 |
| 2024/03/27 | 4,762 | 4,775 | 4,759 | 4,773 | 144,970 |
| 2024/03/26 | 4,765 | 4,768 | 4,759 | 4,768 | 21,240 |
| 2024/03/25 | 4,774 | 4,777 | 4,763 | 4,764 | 4,430 |
| 2024/03/22 | 4,784 | 4,788 | 4,768 | 4,778 | 89,580 |
| 2024/03/21 | 4,750 | 4,772 | 4,735 | 4,770 | 148,790 |
| 2024/03/19 | 4,601 | 4,641 | 4,594 | 4,638 | 141,340 |
| 2024/03/18 | 4,567 | 4,592 | 4,565 | 4,592 | 24,840 |
| 2024/03/15 | 4,585 | 4,598 | 4,580 | 4,583 | 40,210 |
| 2024/03/14 | 4,598 | 4,645 | 4,593 | 4,645 | 39,370 |
| 2024/03/13 | 4,622 | 4,624 | 4,605 | 4,623 | 101,200 |
| 2024/03/12 | 4,545 | 4,588 | 4,543 | 4,588 | 87,110 |
| 2024/03/11 | 4,548 | 4,640 | 4,535 | 4,640 | 47,350 |
| 2024/03/08 | 4,637 | 4,647 | 4,628 | 4,645 | 46,860 |
| 2024/03/07 | 4,620 | 4,620 | 4,581 | 4,603 | 115,490 |
| 2024/03/06 | 4,626 | 4,629 | 4,619 | 4,628 | 254,580 |
| 2024/03/05 | 4,704 | 4,708 | 4,697 | 4,698 | 23,140 |
| 2024/03/04 | 4,724 | 4,733 | 4,714 | 4,733 | 47,250 |
| 2024/03/01 | 4,649 | 4,679 | 4,647 | 4,679 | 41,270 |
| 2024/02/29 | 4,619 | 4,626 | 4,600 | 4,609 | 80,940 |
| 2024/02/28 | 4,645 | 4,650 | 4,642 | 4,648 | 118,010 |
| 2024/02/27 | 4,635 | 4,636 | 4,624 | 4,629 | 37,920 |
| 2024/02/26 | 4,638 | 4,638 | 4,618 | 4,629 | 50,370 |
| 2024/02/22 | 4,561 | 4,703 | 4,561 | 4,581 | 56,330 |
| 2024/02/21 | 4,513 | 4,517 | 4,506 | 4,512 | 82,750 |
| 2024/02/20 | 4,567 | 4,567 | 4,549 | 4,557 | 40,530 |
| 2024/02/19 | 4,571 | 4,576 | 4,559 | 4,566 | 22,930 |
| 2024/02/16 | 4,609 | 4,619 | 4,605 | 4,612 | 38,370 |
| 2024/02/15 | 4,610 | 4,610 | 4,590 | 4,599 | 36,940 |
| 2024/02/14 | 4,562 | 4,564 | 4,550 | 4,556 | 128,230 |
| 2024/02/13 | 4,584 | 4,592 | 4,578 | 4,591 | 174,360 |
| 2024/02/09 | 4,561 | 4,568 | 4,557 | 4,563 | 72,340 |
| 2024/02/08 | 4,519 | 4,537 | 4,515 | 4,537 | 90,010 |
| 2024/02/07 | 4,460 | 4,475 | 4,459 | 4,468 | 43,200 |
| 2024/02/06 | 4,496 | 4,506 | 4,494 | 4,502 | 32,880 |
| 2024/02/05 | 4,495 | 4,501 | 4,481 | 4,486 | 87,720 |
| 2024/02/02 | 4,404 | 4,409 | 4,397 | 4,407 | 109,860 |
| 2024/02/01 | 4,341 | 4,345 | 4,334 | 4,342 | 35,970 |
| 2024/01/31 | 4,389 | 4,402 | 4,387 | 4,400 | 119,580 |
| 2024/01/30 | 4,461 | 4,461 | 4,451 | 4,457 | 73,270 |
| 2024/01/29 | 4,420 | 4,437 | 4,420 | 4,430 | 12,950 |
| 2024/01/26 | 4,422 | 4,425 | 4,407 | 4,411 | 130,860 |
| 2024/01/25 | 4,437 | 4,451 | 4,433 | 4,451 | 179,110 |
| 2024/01/24 | 4,443 | 4,444 | 4,434 | 4,442 | 179,800 |
| 2024/01/23 | 4,412 | 4,424 | 4,404 | 4,406 | 217,760 |
| 2024/01/22 | 4,415 | 4,435 | 4,413 | 4,428 | 147,090 |
| 2024/01/19 | 4,330 | 4,349 | 4,325 | 4,346 | 54,930 |
| 2024/01/18 | 4,257 | 4,263 | 4,248 | 4,254 | 24,610 |
| 2024/01/17 | 4,260 | 4,264 | 4,245 | 4,251 | 35,760 |
| 2024/01/16 | 4,206 | 4,212 | 4,196 | 4,202 | 61,010 |
| 2024/01/15 | 4,190 | 4,206 | 4,189 | 4,206 | 43,450 |
| 2024/01/12 | 4,191 | 4,197 | 4,184 | 4,191 | 273,710 |
| 2024/01/11 | 4,211 | 4,215 | 4,205 | 4,215 | 144,470 |
| 2024/01/10 | 4,138 | 4,151 | 4,138 | 4,148 | 181,490 |
| 2024/01/09 | 4,117 | 4,122 | 4,099 | 4,104 | 75,680 |
| 2024/01/05 | 4,053 | 4,058 | 4,044 | 4,047 | 29,830 |
| 2024/01/04 | 4,024 | 4,050 | 4,019 | 4,047 | 220,440 |
| 2023/12/29 | 4,116 | 4,124 | 4,111 | 4,118 | 17,600 |
| 2023/12/28 | 4,122 | 4,130 | 4,116 | 4,118 | 262,520 |
| 2023/12/27 | 4,142 | 4,149 | 4,136 | 4,144 | 158,320 |
| 2023/12/26 | 4,111 | 4,118 | 4,108 | 4,117 | 34,780 |
| 2023/12/25 | 4,125 | 4,129 | 4,092 | 4,104 | 33,520 |
| 2023/12/22 | 4,093 | 4,100 | 4,088 | 4,091 | 159,660 |
| 2023/12/21 | 4,104 | 4,137 | 4,083 | 4,137 | 349,480 |
| 2023/12/20 | 4,164 | 4,171 | 4,151 | 4,158 | 140,040 |
| 2023/12/19 | 4,103 | 4,133 | 4,091 | 4,129 | 173,720 |
| 2023/12/18 | 4,069 | 4,074 | 4,062 | 4,072 | 275,610 |
| 2023/12/15 | 4,051 | 4,057 | 4,034 | 4,043 | 119,240 |
| 2023/12/14 | 4,079 | 4,086 | 4,040 | 4,054 | 476,370 |
| 2023/12/13 | 4,095 | 4,106 | 4,095 | 4,104 | 36,900 |
| 2023/12/12 | 4,078 | 4,079 | 4,062 | 4,066 | 20,040 |
| 2023/12/11 | 4,013 | 4,021 | 4,011 | 4,020 | 16,250 |
| 2023/12/08 | 3,970 | 3,971 | 3,928 | 3,963 | 368,130 |
| 2023/12/07 | 4,002 | 4,002 | 3,978 | 3,980 | 32,380 |
| 2023/12/06 | 4,025 | 4,045 | 4,025 | 4,040 | 145,730 |
| 2023/12/05 | 4,009 | 4,010 | 3,996 | 3,997 | 96,970 |
| 2023/12/04 | 4,020 | 4,027 | 4,014 | 4,026 | 46,350 |
| 2023/12/01 | 4,057 | 4,059 | 4,045 | 4,058 | 29,190 |
| 2023/11/30 | 4,052 | 4,057 | 4,049 | 4,054 | 62,810 |
| 2023/11/29 | 4,052 | 4,063 | 4,045 | 4,056 | 89,780 |
| 2023/11/28 | 4,077 | 4,077 | 4,064 | 4,070 | 93,090 |
| 2023/11/27 | 4,101 | 4,102 | 4,071 | 4,080 | 31,740 |
| 2023/11/24 | 4,123 | 4,124 | 4,110 | 4,113 | 29,880 |
| 2023/11/22 | 4,055 | 4,077 | 4,054 | 4,077 | 9,260 |
| 2023/11/21 | 4,095 | 4,097 | 4,067 | 4,084 | 165,440 |
| 2023/11/20 | 4,077 | 4,077 | 4,041 | 4,046 | 94,470 |
| 2023/11/17 | 4,102 | 4,105 | 4,098 | 4,099 | 192,590 |
| 2023/11/16 | 4,111 | 4,115 | 4,100 | 4,113 | 57,730 |
| 2023/11/15 | 4,100 | 4,112 | 4,098 | 4,111 | 189,370 |
| 2023/11/14 | 4,040 | 4,047 | 4,038 | 4,046 | 203,430 |
| 2023/11/13 | 4,035 | 4,036 | 4,027 | 4,033 | 244,730 |
| 2023/11/10 | 3,946 | 3,952 | 3,941 | 3,950 | 605,050 |
| 2023/11/09 | 3,967 | 3,975 | 3,964 | 3,975 | 109,390 |
| 2023/11/08 | 3,954 | 3,958 | 3,951 | 3,955 | 18,920 |
| 2023/11/07 | 3,902 | 3,911 | 3,901 | 3,911 | 32,840 |
| 2023/11/06 | 3,878 | 3,886 | 3,877 | 3,882 | 127,310 |
| 2023/11/02 | 3,809 | 3,811 | 3,802 | 3,808 | 163,560 |
| 2023/11/01 | 3,739 | 3,745 | 3,736 | 3,739 | 164,400 |
| 2023/10/31 | 3,669 | 3,684 | 3,668 | 3,680 | 63,680 |
| 2023/10/30 | 3,668 | 3,673 | 3,664 | 3,669 | 42,300 |
| 2023/10/27 | 3,679 | 3,679 | 3,666 | 3,674 | 42,230 |
| 2023/10/26 | 3,683 | 3,688 | 3,677 | 3,681 | 278,770 |
| 2023/10/25 | 3,792 | 3,792 | 3,779 | 3,781 | 33,710 |
| 2023/10/24 | 3,775 | 3,780 | 3,761 | 3,779 | 90,560 |
| 2023/10/23 | 3,765 | 3,766 | 3,759 | 3,764 | 88,400 |
| 2023/10/20 | 3,795 | 3,800 | 3,792 | 3,795 | 53,760 |
| 2023/10/19 | 3,845 | 3,847 | 3,832 | 3,833 | 104,030 |
| 2023/10/18 | 3,886 | 3,889 | 3,879 | 3,886 | 133,990 |
| 2023/10/17 | 3,901 | 3,902 | 3,892 | 3,899 | 27,520 |
| 2023/10/16 | 3,867 | 3,871 | 3,858 | 3,864 | 174,990 |
| 2023/10/13 | 3,914 | 3,918 | 3,907 | 3,912 | 127,210 |
| 2023/10/12 | 3,918 | 3,924 | 3,917 | 3,921 | 87,440 |
| 2023/10/11 | 3,871 | 3,883 | 3,868 | 3,879 | 58,110 |
| 2023/10/10 | 3,839 | 3,858 | 3,836 | 3,857 | 193,010 |
| 2023/10/06 | 3,757 | 3,768 | 3,755 | 3,761 | 71,460 |
| 2023/10/05 | 3,785 | 3,786 | 3,768 | 3,777 | 94,390 |
| 2023/10/04 | 3,734 | 3,742 | 3,719 | 3,722 | 123,970 |
| 2023/10/03 | 3,824 | 3,824 | 3,812 | 3,817 | 107,120 |