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 |
|---|---|---|---|---|---|
| 2025/09/03 | 5,940 | 5,951 | 5,933 | 5,933 | 13,267 |
| 2025/09/02 | 5,907 | 5,938 | 5,905 | 5,929 | 6,508 |
| 2025/09/01 | 5,931 | 5,942 | 5,826 | 5,826 | 15,201 |
| 2025/08/29 | 5,972 | 5,979 | 5,921 | 5,975 | 23,108 |
| 2025/08/28 | 5,961 | 5,961 | 5,927 | 5,935 | 6,579 |
| 2025/08/27 | 5,959 | 5,982 | 5,954 | 5,962 | 9,772 |
| 2025/08/26 | 5,943 | 5,946 | 5,883 | 5,927 | 10,714 |
| 2025/08/25 | 5,940 | 5,953 | 5,851 | 5,851 | 8,260 |
| 2025/08/22 | 5,902 | 5,906 | 5,880 | 5,880 | 6,658 |
| 2025/08/21 | 5,896 | 5,930 | 5,865 | 5,930 | 14,966 |
| 2025/08/20 | 5,918 | 5,919 | 5,877 | 5,890 | 15,151 |
| 2025/08/19 | 6,021 | 6,021 | 5,995 | 5,996 | 3,432 |
| 2025/08/18 | 6,026 | 6,026 | 6,002 | 6,004 | 9,364 |
| 2025/08/15 | 6,066 | 6,066 | 6,015 | 6,026 | 23,418 |
| 2025/08/14 | 6,058 | 6,058 | 5,970 | 5,970 | 8,594 |
| 2025/08/13 | 6,050 | 6,061 | 6,044 | 6,049 | 18,480 |
| 2025/08/12 | 5,985 | 6,003 | 5,978 | 6,003 | 21,531 |
| 2025/08/08 | 5,906 | 5,933 | 5,906 | 5,923 | 4,035 |
| 2025/08/07 | 5,895 | 5,927 | 5,861 | 5,861 | 13,023 |
| 2025/08/06 | 5,806 | 5,843 | 5,805 | 5,826 | 19,833 |
| 2025/08/05 | 5,847 | 5,879 | 5,840 | 5,873 | 20,447 |
| 2025/08/04 | 5,768 | 5,802 | 5,765 | 5,799 | 27,277 |
| 2025/08/01 | 5,996 | 6,004 | 5,968 | 5,968 | 24,502 |
| 2025/07/31 | 6,000 | 6,054 | 6,000 | 6,040 | 41,896 |
| 2025/07/30 | 5,943 | 5,944 | 5,927 | 5,929 | 8,833 |
| 2025/07/29 | 5,956 | 5,967 | 5,950 | 5,952 | 14,583 |
| 2025/07/28 | 5,933 | 5,955 | 5,922 | 5,954 | 30,753 |
| 2025/07/25 | 5,870 | 5,891 | 5,864 | 5,867 | 70,687 |
| 2025/07/24 | 5,873 | 5,873 | 5,817 | 5,828 | 15,840 |
| 2025/07/23 | 5,821 | 5,834 | 5,785 | 5,825 | 32,004 |
| 2025/07/22 | 5,865 | 5,889 | 5,859 | 5,873 | 14,903 |
| 2025/07/18 | 5,885 | 5,908 | 5,881 | 5,908 | 19,694 |
| 2025/07/17 | 5,809 | 5,859 | 5,809 | 5,859 | 13,035 |
| 2025/07/16 | 5,873 | 5,873 | 5,823 | 5,823 | 9,191 |
| 2025/07/15 | 5,791 | 5,830 | 5,779 | 5,817 | 31,433 |
| 2025/07/14 | 5,735 | 5,740 | 5,712 | 5,740 | 5,976 |
| 2025/07/11 | 5,738 | 5,776 | 5,690 | 5,776 | 22,719 |
| 2025/07/10 | 5,729 | 5,729 | 5,707 | 5,723 | 9,906 |
| 2025/07/09 | 5,724 | 5,727 | 5,710 | 5,717 | 3,682 |
| 2025/07/08 | 5,676 | 5,706 | 5,675 | 5,700 | 28,552 |
| 2025/07/07 | 5,648 | 5,664 | 5,629 | 5,656 | 11,345 |
| 2025/07/04 | 5,680 | 5,683 | 5,649 | 5,649 | 12,943 |
| 2025/07/03 | 5,575 | 5,609 | 5,559 | 5,559 | 30,668 |
| 2025/07/02 | 5,546 | 5,578 | 5,545 | 5,558 | 25,991 |
| 2025/07/01 | 5,602 | 5,608 | 5,574 | 5,574 | 36,454 |
| 2025/06/30 | 5,614 | 5,626 | 5,599 | 5,612 | 31,620 |
| 2025/06/27 | 5,582 | 5,591 | 5,570 | 5,581 | 22,125 |
| 2025/06/26 | 5,541 | 5,550 | 5,534 | 5,540 | 13,419 |
| 2025/06/25 | 5,531 | 5,543 | 5,518 | 5,534 | 31,783 |
| 2025/06/24 | 5,513 | 5,523 | 5,502 | 5,519 | 64,382 |
| 2025/06/23 | 5,414 | 5,470 | 5,404 | 5,470 | 14,065 |
| 2025/06/20 | 5,408 | 5,425 | 5,405 | 5,424 | 21,015 |
| 2025/06/19 | 5,411 | 5,420 | 5,370 | 5,395 | 28,245 |
| 2025/06/18 | 5,392 | 5,437 | 5,392 | 5,434 | 47,536 |
| 2025/06/17 | 5,418 | 5,450 | 5,401 | 5,401 | 12,490 |
| 2025/06/16 | 5,385 | 5,390 | 5,343 | 5,385 | 17,588 |
| 2025/06/13 | 5,356 | 5,356 | 5,288 | 5,318 | 64,583 |
| 2025/06/12 | 5,408 | 5,413 | 5,374 | 5,382 | 23,416 |
| 2025/06/11 | 5,458 | 5,462 | 5,443 | 5,460 | 29,577 |
| 2025/06/10 | 5,418 | 5,475 | 5,401 | 5,413 | 21,257 |
| 2025/06/09 | 5,400 | 5,410 | 5,381 | 5,389 | 6,402 |
| 2025/06/06 | 5,310 | 5,350 | 5,310 | 5,348 | 950 |
| 2025/06/05 | 5,327 | 5,336 | 5,320 | 5,335 | 3,838 |
| 2025/06/04 | 5,350 | 5,372 | 5,343 | 5,358 | 10,462 |
| 2025/06/03 | 5,250 | 5,277 | 5,250 | 5,251 | 6,260 |
| 2025/06/02 | 5,260 | 5,260 | 5,210 | 5,212 | 4,053 |
| 2025/05/30 | 5,255 | 5,282 | 5,235 | 5,270 | 40,853 |
| 2025/05/29 | 5,444 | 5,465 | 5,422 | 5,437 | 31,161 |
| 2025/05/28 | 5,305 | 5,325 | 5,295 | 5,308 | 6,468 |
| 2025/05/27 | 5,190 | 5,243 | 5,158 | 5,243 | 3,964 |
| 2025/05/26 | 5,180 | 5,213 | 5,170 | 5,200 | 9,281 |
| 2025/05/23 | 5,220 | 5,243 | 5,181 | 5,243 | 11,297 |
| 2025/05/22 | 5,201 | 5,215 | 5,190 | 5,203 | 22,910 |
| 2025/05/21 | 5,295 | 5,296 | 5,240 | 5,250 | 1,071 |
| 2025/05/20 | 5,350 | 5,365 | 5,288 | 5,295 | 8,384 |
| 2025/05/19 | 5,300 | 5,310 | 5,270 | 5,282 | 12,618 |
| 2025/05/16 | 5,340 | 5,340 | 5,301 | 5,321 | 9,204 |
| 2025/05/15 | 5,358 | 5,371 | 5,325 | 5,325 | 18,404 |
| 2025/05/14 | 5,370 | 5,376 | 5,350 | 5,354 | 10,683 |
| 2025/05/13 | 5,300 | 5,304 | 5,270 | 5,279 | 28,735 |
| 2025/05/12 | 5,101 | 5,140 | 5,101 | 5,140 | 17,780 |
| 2025/05/09 | 5,030 | 5,050 | 5,014 | 5,020 | 9,322 |
| 2025/05/08 | 4,910 | 4,974 | 4,898 | 4,970 | 10,113 |
| 2025/05/07 | 4,910 | 4,922 | 4,884 | 4,910 | 7,078 |
| 2025/05/02 | 4,920 | 4,980 | 4,915 | 4,935 | 30,860 |
| 2025/05/01 | 4,875 | 4,925 | 4,860 | 4,905 | 31,856 |
| 2025/04/30 | 4,765 | 4,770 | 4,745 | 4,770 | 4,423 |
| 2025/04/28 | 4,780 | 4,780 | 4,755 | 4,765 | 15,156 |
| 2025/04/25 | 4,740 | 4,785 | 4,730 | 4,765 | 37,035 |
| 2025/04/24 | 4,605 | 4,620 | 4,555 | 4,580 | 11,990 |
| 2025/04/23 | 4,565 | 4,570 | 4,510 | 4,540 | 17,579 |
| 2025/04/22 | 4,325 | 4,340 | 4,300 | 4,310 | 17,128 |
| 2025/04/21 | 4,415 | 4,430 | 4,370 | 4,380 | 15,634 |
| 2025/04/18 | 4,545 | 4,545 | 4,460 | 4,470 | 17,396 |
| 2025/04/17 | 4,460 | 4,535 | 4,450 | 4,535 | 51,472 |
| 2025/04/16 | 4,575 | 4,575 | 4,490 | 4,510 | 37,401 |
| 2025/04/15 | 4,610 | 4,630 | 4,595 | 4,620 | 6,160 |
| 2025/04/14 | 4,655 | 4,670 | 4,605 | 4,645 | 87,246 |
| 2025/04/11 | 4,480 | 4,615 | 4,420 | 4,585 | 51,810 |
| 2025/04/10 | 4,840 | 4,840 | 4,750 | 4,780 | 47,900 |
| 2025/04/09 | 4,195 | 4,270 | 4,130 | 4,225 | 146,553 |
| 2025/04/08 | 4,496 | 4,502 | 4,441 | 4,467 | 126,340 |
| 2025/04/07 | 4,132 | 4,242 | 4,118 | 4,118 | 190,970 |
| 2025/04/04 | 4,656 | 4,666 | 4,573 | 4,643 | 32,390 |
| 2025/04/03 | 4,771 | 4,812 | 4,767 | 4,787 | 148,910 |
| 2025/04/02 | 4,999 | 5,003 | 4,987 | 4,998 | 5,410 |
| 2025/04/01 | 4,941 | 4,950 | 4,901 | 4,901 | 19,030 |
| 2025/03/31 | 4,891 | 4,891 | 4,861 | 4,871 | 45,680 |
| 2025/03/28 | 5,124 | 5,138 | 5,120 | 5,120 | 4,540 |
| 2025/03/27 | 5,135 | 5,159 | 5,130 | 5,159 | 46,880 |
| 2025/03/26 | 5,235 | 5,253 | 5,229 | 5,240 | 16,180 |
| 2025/03/25 | 5,223 | 5,227 | 5,203 | 5,206 | 35,800 |
| 2025/03/24 | 5,117 | 5,128 | 5,114 | 5,114 | 13,420 |
| 2025/03/21 | 5,027 | 5,055 | 5,027 | 5,047 | 32,260 |
| 2025/03/19 | 5,006 | 5,030 | 5,006 | 5,030 | 8,270 |
| 2025/03/18 | 5,084 | 5,085 | 5,062 | 5,083 | 46,290 |
| 2025/03/17 | 4,997 | 5,015 | 4,989 | 5,000 | 20,530 |
| 2025/03/14 | 4,925 | 4,989 | 4,912 | 4,989 | 79,470 |
| 2025/03/13 | 5,009 | 5,013 | 4,915 | 4,927 | 25,680 |
| 2025/03/12 | 4,943 | 4,953 | 4,934 | 4,953 | 33,020 |
| 2025/03/11 | 4,868 | 4,932 | 4,812 | 4,932 | 30,590 |
| 2025/03/10 | 5,070 | 5,099 | 5,020 | 5,090 | 108,620 |
| 2025/03/07 | 5,167 | 5,167 | 5,090 | 5,097 | 35,960 |
| 2025/03/06 | 5,260 | 5,280 | 5,256 | 5,267 | 9,310 |
| 2025/03/05 | 5,284 | 5,284 | 5,255 | 5,266 | 58,490 |
| 2025/03/04 | 5,252 | 5,265 | 5,217 | 5,262 | 36,250 |
| 2025/03/03 | 5,404 | 5,412 | 5,380 | 5,402 | 27,790 |
| 2025/02/28 | 5,314 | 5,316 | 5,258 | 5,304 | 38,990 |
| 2025/02/27 | 5,410 | 5,442 | 5,385 | 5,442 | 6,630 |
| 2025/02/26 | 5,415 | 5,453 | 5,400 | 5,453 | 38,410 |
| 2025/02/25 | 5,507 | 5,516 | 5,481 | 5,493 | 123,430 |
| 2025/02/21 | 5,669 | 5,707 | 5,669 | 5,707 | 16,180 |
| 2025/02/20 | 5,750 | 5,750 | 5,651 | 5,651 | 24,620 |
| 2025/02/19 | 5,789 | 5,800 | 5,777 | 5,794 | 27,180 |
| 2025/02/18 | 5,756 | 5,797 | 5,754 | 5,789 | 8,520 |
| 2025/02/17 | 5,774 | 5,779 | 5,768 | 5,773 | 6,200 |
| 2025/02/14 | 5,779 | 5,791 | 5,765 | 5,781 | 13,450 |
| 2025/02/13 | 5,772 | 5,789 | 5,767 | 5,767 | 52,360 |
| 2025/02/12 | 5,694 | 5,725 | 5,694 | 5,721 | 28,220 |
| 2025/02/10 | 5,619 | 5,644 | 5,616 | 5,631 | 9,360 |
| 2025/02/07 | 5,646 | 5,700 | 5,637 | 5,656 | 2,950 |
| 2025/02/06 | 5,677 | 5,688 | 5,655 | 5,688 | 9,070 |
| 2025/02/05 | 5,678 | 5,685 | 5,632 | 5,639 | 11,800 |
| 2025/02/04 | 5,716 | 5,720 | 5,623 | 5,664 | 31,550 |
| 2025/02/03 | 5,602 | 5,622 | 5,576 | 5,585 | 23,080 |
| 2025/01/31 | 5,709 | 5,750 | 5,703 | 5,726 | 28,120 |
| 2025/01/30 | 5,706 | 5,720 | 5,694 | 5,717 | 35,130 |
| 2025/01/29 | 5,718 | 5,750 | 5,710 | 5,750 | 12,930 |
| 2025/01/28 | 5,638 | 5,668 | 5,625 | 5,660 | 25,120 |
| 2025/01/27 | 5,756 | 5,757 | 5,696 | 5,756 | 55,000 |
| 2025/01/24 | 5,860 | 5,875 | 5,812 | 5,835 | 31,320 |
| 2025/01/23 | 5,856 | 5,867 | 5,850 | 5,861 | 58,010 |
| 2025/01/22 | 5,789 | 5,811 | 5,781 | 5,811 | 10,010 |
| 2025/01/21 | 5,750 | 5,751 | 5,700 | 5,725 | 60,830 |
| 2025/01/20 | 5,739 | 5,739 | 5,718 | 5,738 | 14,160 |
| 2025/01/17 | 5,623 | 5,649 | 5,609 | 5,615 | 11,170 |
| 2025/01/16 | 5,700 | 5,713 | 5,668 | 5,695 | 53,170 |
| 2025/01/15 | 5,640 | 5,643 | 5,608 | 5,611 | 7,660 |
| 2025/01/14 | 5,640 | 5,656 | 5,629 | 5,652 | 79,220 |
| 2025/01/10 | 5,714 | 5,750 | 5,697 | 5,728 | 11,150 |
| 2025/01/09 | 5,739 | 5,750 | 5,720 | 5,750 | 7,840 |
| 2025/01/08 | 5,759 | 5,823 | 5,750 | 5,823 | 25,040 |
| 2025/01/07 | 5,842 | 5,865 | 5,822 | 5,833 | 31,680 |
| 2025/01/06 | 5,776 | 5,793 | 5,766 | 5,790 | 39,860 |
| 2024/12/30 | 5,839 | 5,843 | 5,822 | 5,822 | 86,240 |
| 2024/12/27 | 5,908 | 5,911 | 5,886 | 5,886 | 147,120 |
| 2024/12/26 | 5,890 | 5,914 | 5,887 | 5,907 | 38,130 |
| 2024/12/25 | 5,858 | 5,889 | 5,850 | 5,885 | 24,240 |
| 2024/12/24 | 5,784 | 5,810 | 5,784 | 5,804 | 17,860 |
| 2024/12/23 | 5,758 | 5,780 | 5,739 | 5,780 | 36,180 |
| 2024/12/20 | 5,719 | 5,723 | 5,650 | 5,664 | 64,590 |
| 2024/12/19 | 5,707 | 5,707 | 5,630 | 5,659 | 93,980 |
| 2024/12/18 | 5,795 | 5,818 | 5,795 | 5,807 | 13,050 |
| 2024/12/17 | 5,848 | 5,858 | 5,844 | 5,846 | 37,010 |
| 2024/12/16 | 5,742 | 5,795 | 5,736 | 5,754 | 45,050 |
| 2024/12/13 | 5,696 | 5,713 | 5,691 | 5,710 | 55,510 |
| 2024/12/12 | 5,685 | 5,706 | 5,675 | 5,702 | 49,920 |
| 2024/12/11 | 5,575 | 5,583 | 5,568 | 5,581 | 4,600 |
| 2024/12/10 | 5,575 | 5,580 | 5,557 | 5,566 | 8,290 |
| 2024/12/09 | 5,569 | 5,580 | 5,560 | 5,580 | 17,390 |
| 2024/12/06 | 5,526 | 5,529 | 5,516 | 5,525 | 2,760 |
| 2024/12/05 | 5,555 | 5,556 | 5,525 | 5,525 | 15,900 |
| 2024/12/04 | 5,471 | 5,498 | 5,469 | 5,486 | 12,690 |
| 2024/12/03 | 5,437 | 5,467 | 5,437 | 5,467 | 7,780 |
| 2024/12/02 | 5,383 | 5,413 | 5,383 | 5,405 | 9,530 |
| 2024/11/29 | 5,413 | 5,413 | 5,358 | 5,374 | 9,460 |
| 2024/11/28 | 5,400 | 5,424 | 5,383 | 5,424 | 15,610 |
| 2024/11/27 | 5,498 | 5,498 | 5,465 | 5,471 | 24,260 |
| 2024/11/26 | 5,511 | 5,511 | 5,473 | 5,507 | 9,580 |
| 2024/11/25 | 5,528 | 5,599 | 5,515 | 5,599 | 21,270 |
| 2024/11/22 | 5,484 | 5,517 | 5,481 | 5,513 | 13,510 |
| 2024/11/21 | 5,517 | 5,517 | 5,470 | 5,487 | 78,510 |
| 2024/11/20 | 5,502 | 5,534 | 5,500 | 5,534 | 21,100 |
| 2024/11/19 | 5,454 | 5,467 | 5,432 | 5,467 | 8,700 |
| 2024/11/18 | 5,468 | 5,472 | 5,421 | 5,440 | 83,710 |
| 2024/11/15 | 5,607 | 5,610 | 5,568 | 5,568 | 70,990 |
| 2024/11/14 | 5,619 | 5,642 | 5,619 | 5,626 | 47,100 |
| 2024/11/13 | 5,592 | 5,600 | 5,584 | 5,597 | 24,480 |
| 2024/11/12 | 5,566 | 5,591 | 5,559 | 5,570 | 34,870 |
| 2024/11/11 | 5,567 | 5,600 | 5,564 | 5,600 | 14,380 |