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 |
|---|---|---|---|---|---|
| 2026/06/05 | 8,300 | 8,312 | 8,237 | 8,312 | 10,212 |
| 2026/06/04 | 8,350 | 8,365 | 8,320 | 8,351 | 13,914 |
| 2026/06/03 | 8,414 | 8,500 | 8,395 | 8,500 | 21,958 |
| 2026/06/02 | 8,338 | 8,346 | 8,297 | 8,346 | 28,404 |
| 2026/06/01 | 8,322 | 8,372 | 8,320 | 8,372 | 27,314 |
| 2026/05/29 | 8,263 | 8,275 | 8,243 | 8,250 | 35,656 |
| 2026/05/28 | 8,193 | 8,217 | 8,135 | 8,180 | 36,215 |
| 2026/05/27 | 8,204 | 8,223 | 8,192 | 8,223 | 24,882 |
| 2026/05/26 | 8,132 | 8,132 | 8,104 | 8,129 | 11,211 |
| 2026/05/25 | 8,168 | 8,190 | 8,116 | 8,190 | 20,130 |
| 2026/05/22 | 8,047 | 8,063 | 8,035 | 8,061 | 8,513 |
| 2026/05/21 | 7,942 | 8,009 | 7,935 | 8,001 | 41,918 |
| 2026/05/20 | 7,879 | 7,891 | 7,838 | 7,888 | 6,547 |
| 2026/05/19 | 7,916 | 7,928 | 7,858 | 7,887 | 56,830 |
| 2026/05/18 | 7,909 | 7,920 | 7,862 | 7,882 | 19,571 |
| 2026/05/15 | 8,044 | 8,050 | 7,920 | 7,920 | 27,796 |
| 2026/05/14 | 7,998 | 8,011 | 7,956 | 7,999 | 23,402 |
| 2026/05/13 | 7,839 | 7,910 | 7,835 | 7,903 | 5,546 |
| 2026/05/12 | 7,910 | 7,910 | 7,852 | 7,871 | 15,001 |
| 2026/05/11 | 7,860 | 7,885 | 7,849 | 7,871 | 118,448 |
| 2026/05/08 | 7,686 | 7,724 | 7,686 | 7,724 | 5,952 |
| 2026/05/07 | 7,676 | 7,694 | 7,651 | 7,662 | 68,397 |
| 2026/05/01 | 7,398 | 7,437 | 7,392 | 7,408 | 13,763 |
| 2026/04/30 | 7,528 | 7,550 | 7,460 | 7,469 | 10,264 |
| 2026/04/28 | 7,483 | 7,483 | 7,434 | 7,442 | 23,530 |
| 2026/04/27 | 7,457 | 7,489 | 7,457 | 7,461 | 37,137 |
| 2026/04/24 | 7,382 | 7,398 | 7,369 | 7,386 | 6,482 |
| 2026/04/23 | 7,372 | 7,373 | 7,314 | 7,348 | 56,352 |
| 2026/04/22 | 7,278 | 7,299 | 7,276 | 7,283 | 11,346 |
| 2026/04/21 | 7,259 | 7,277 | 7,259 | 7,275 | 6,517 |
| 2026/04/20 | 7,235 | 7,238 | 7,217 | 7,226 | 11,585 |
| 2026/04/17 | 7,168 | 7,204 | 7,150 | 7,150 | 33,249 |
| 2026/04/16 | 7,153 | 7,177 | 7,146 | 7,167 | 7,662 |
| 2026/04/15 | 7,025 | 7,060 | 7,025 | 7,038 | 33,955 |
| 2026/04/14 | 6,935 | 6,949 | 6,935 | 6,941 | 203,305 |
| 2026/04/13 | 6,801 | 6,836 | 6,793 | 6,835 | 3,983 |
| 2026/04/10 | 6,839 | 6,862 | 6,838 | 6,856 | 13,879 |
| 2026/04/09 | 6,766 | 6,780 | 6,763 | 6,777 | 35,232 |
| 2026/04/08 | 6,740 | 6,798 | 6,740 | 6,775 | 44,752 |
| 2026/04/07 | 6,614 | 6,628 | 6,585 | 6,593 | 45,199 |
| 2026/04/06 | 6,509 | 6,610 | 6,383 | 6,590 | 4,492 |
| 2026/04/03 | 6,553 | 6,589 | 6,553 | 6,575 | 3,893 |
| 2026/03/27 | 6,490 | 6,511 | 6,468 | 6,506 | 23,177 |
| 2026/03/26 | 6,595 | 6,621 | 6,581 | 6,581 | 45,624 |
| 2026/03/25 | 6,590 | 6,610 | 6,573 | 6,584 | 11,272 |
| 2026/03/24 | 6,592 | 6,597 | 6,531 | 6,551 | 37,605 |
| 2026/03/23 | 6,494 | 6,524 | 6,488 | 6,498 | 11,878 |
| 2026/03/19 | 6,698 | 6,707 | 6,675 | 6,677 | 7,269 |
| 2026/03/18 | 6,754 | 6,798 | 6,753 | 6,798 | 7,316 |
| 2026/03/17 | 6,744 | 6,744 | 6,703 | 6,705 | 5,376 |
| 2026/03/16 | 6,686 | 6,715 | 6,686 | 6,704 | 18,236 |
| 2026/03/13 | 6,696 | 6,729 | 6,686 | 6,713 | 5,145 |
| 2026/03/12 | 6,770 | 6,770 | 6,733 | 6,753 | 3,189 |
| 2026/03/11 | 6,773 | 6,811 | 6,773 | 6,779 | 7,209 |
| 2026/03/10 | 6,729 | 6,751 | 6,720 | 6,733 | 2,806 |
| 2026/03/09 | 6,596 | 6,600 | 6,528 | 6,597 | 30,504 |
| 2026/03/06 | 6,765 | 6,800 | 6,763 | 6,796 | 6,479 |
| 2026/03/05 | 6,746 | 6,780 | 6,725 | 6,733 | 42,682 |
| 2026/03/04 | 6,675 | 6,688 | 6,618 | 6,646 | 15,900 |
| 2026/03/03 | 6,720 | 6,730 | 6,668 | 6,680 | 150,795 |
| 2026/03/02 | 6,635 | 6,668 | 6,620 | 6,620 | 29,385 |
| 2026/02/27 | 6,672 | 6,684 | 6,655 | 6,678 | 4,572 |
| 2026/02/26 | 6,760 | 6,772 | 6,743 | 6,760 | 5,323 |
| 2026/02/25 | 6,683 | 6,691 | 6,667 | 6,668 | 17,124 |
| 2026/02/24 | 6,560 | 6,611 | 6,560 | 6,593 | 15,757 |
| 2026/02/20 | 6,607 | 6,630 | 6,600 | 6,624 | 25,415 |
| 2026/02/19 | 6,606 | 6,641 | 6,596 | 6,629 | 5,473 |
| 2026/02/18 | 6,473 | 6,526 | 6,473 | 6,518 | 3,521 |
| 2026/02/17 | 6,519 | 6,519 | 6,429 | 6,435 | 15,681 |
| 2026/02/16 | 6,490 | 6,507 | 6,480 | 6,499 | 1,564 |
| 2026/02/13 | 6,535 | 6,535 | 6,455 | 6,469 | 26,526 |
| 2026/02/12 | 6,634 | 6,636 | 6,594 | 6,635 | 5,111 |
| 2026/02/10 | 6,763 | 6,769 | 6,711 | 6,711 | 10,021 |
| 2026/02/09 | 6,791 | 6,800 | 6,727 | 6,730 | 9,344 |
| 2026/02/06 | 6,518 | 6,597 | 6,482 | 6,547 | 83,145 |
| 2026/02/05 | 6,757 | 6,757 | 6,675 | 6,694 | 13,215 |
| 2026/02/04 | 6,762 | 6,857 | 6,762 | 6,857 | 58,366 |
| 2026/02/03 | 6,892 | 6,905 | 6,877 | 6,899 | 2,959 |
| 2026/02/02 | 6,766 | 6,795 | 6,660 | 6,669 | 92,909 |
| 2026/01/30 | 6,792 | 6,809 | 6,760 | 6,769 | 16,255 |
| 2026/01/29 | 6,833 | 6,865 | 6,815 | 6,855 | 7,745 |
| 2026/01/28 | 6,800 | 6,865 | 6,800 | 6,865 | 11,560 |
| 2026/01/27 | 6,820 | 6,865 | 6,807 | 6,865 | 6,565 |
| 2026/01/26 | 6,774 | 6,784 | 6,728 | 6,784 | 55,280 |
| 2026/01/23 | 6,921 | 6,960 | 6,921 | 6,960 | 10,625 |
| 2026/01/22 | 6,905 | 6,924 | 6,800 | 6,800 | 7,711 |
| 2026/01/21 | 6,774 | 6,806 | 6,773 | 6,806 | 26,244 |
| 2026/01/20 | 6,844 | 6,858 | 6,828 | 6,828 | 29,012 |
| 2026/01/19 | 6,894 | 6,909 | 6,820 | 6,839 | 26,028 |
| 2026/01/16 | 6,961 | 6,991 | 6,951 | 6,991 | 11,871 |
| 2026/01/15 | 6,950 | 6,982 | 6,904 | 6,982 | 90,421 |
| 2026/01/14 | 7,030 | 7,041 | 7,010 | 7,010 | 9,741 |
| 2026/01/13 | 6,971 | 7,017 | 6,967 | 7,017 | 9,982 |
| 2026/01/09 | 6,863 | 6,890 | 6,860 | 6,861 | 6,818 |
| 2026/01/08 | 6,894 | 6,907 | 6,844 | 6,884 | 8,163 |
| 2026/01/07 | 6,889 | 6,897 | 6,869 | 6,869 | 16,482 |
| 2026/01/06 | 6,825 | 6,848 | 6,810 | 6,842 | 6,457 |
| 2026/01/05 | 6,814 | 6,834 | 6,809 | 6,828 | 25,050 |
| 2025/12/30 | 6,830 | 6,852 | 6,827 | 6,840 | 5,130 |
| 2025/12/29 | 6,893 | 6,893 | 6,868 | 6,893 | 9,538 |
| 2025/12/26 | 6,871 | 6,901 | 6,860 | 6,860 | 10,891 |
| 2025/12/25 | 6,812 | 6,866 | 6,800 | 6,820 | 6,310 |
| 2025/12/24 | 6,858 | 6,868 | 6,832 | 6,847 | 5,484 |
| 2025/12/23 | 6,866 | 6,866 | 6,815 | 6,816 | 21,188 |
| 2025/12/22 | 6,877 | 6,882 | 6,864 | 6,864 | 32,418 |
| 2025/12/19 | 6,684 | 6,777 | 6,682 | 6,777 | 4,784 |
| 2025/12/18 | 6,590 | 6,627 | 6,588 | 6,612 | 4,160 |
| 2025/12/17 | 6,657 | 6,707 | 6,649 | 6,706 | 4,881 |
| 2025/12/16 | 6,723 | 6,723 | 6,606 | 6,612 | 19,789 |
| 2025/12/15 | 6,743 | 6,755 | 6,719 | 6,723 | 5,099 |
| 2025/12/12 | 6,851 | 6,867 | 6,842 | 6,867 | 6,299 |
| 2025/12/11 | 6,876 | 6,876 | 6,796 | 6,843 | 12,554 |
| 2025/12/10 | 6,900 | 6,910 | 6,891 | 6,909 | 14,760 |
| 2025/12/09 | 6,875 | 6,881 | 6,859 | 6,867 | 12,462 |
| 2025/12/08 | 6,856 | 6,870 | 6,838 | 6,858 | 6,290 |
| 2025/12/05 | 6,812 | 6,849 | 6,811 | 6,849 | 9,266 |
| 2025/12/04 | 6,821 | 6,840 | 6,814 | 6,840 | 3,317 |
| 2025/12/03 | 6,838 | 6,851 | 6,822 | 6,836 | 16,198 |
| 2025/12/02 | 6,736 | 6,788 | 6,736 | 6,788 | 35,907 |
| 2025/12/01 | 6,810 | 6,810 | 6,712 | 6,725 | 102,391 |
| 2025/11/28 | 6,782 | 6,795 | 6,780 | 6,781 | 10,112 |
| 2025/11/27 | 6,775 | 6,782 | 6,757 | 6,780 | 7,947 |
| 2025/11/26 | 6,708 | 6,739 | 6,706 | 6,710 | 8,032 |
| 2025/11/25 | 6,697 | 6,703 | 6,600 | 6,600 | 32,178 |
| 2025/11/21 | 6,508 | 6,529 | 6,482 | 6,500 | 37,805 |
| 2025/11/20 | 6,741 | 6,795 | 6,738 | 6,780 | 52,896 |
| 2025/11/19 | 6,543 | 6,562 | 6,496 | 6,562 | 62,008 |
| 2025/11/18 | 6,621 | 6,632 | 6,525 | 6,568 | 22,476 |
| 2025/11/17 | 6,655 | 6,690 | 6,637 | 6,651 | 29,614 |
| 2025/11/14 | 6,643 | 6,648 | 6,600 | 6,640 | 30,487 |
| 2025/11/13 | 6,758 | 6,810 | 6,750 | 6,750 | 5,330 |
| 2025/11/12 | 6,765 | 6,812 | 6,758 | 6,806 | 5,941 |
| 2025/11/11 | 6,790 | 6,803 | 6,601 | 6,601 | 11,744 |
| 2025/11/10 | 6,674 | 6,710 | 6,641 | 6,690 | 40,461 |
| 2025/11/07 | 6,611 | 6,700 | 6,585 | 6,700 | 19,576 |
| 2025/11/06 | 6,786 | 6,786 | 6,730 | 6,730 | 15,744 |
| 2025/11/05 | 6,690 | 6,730 | 6,610 | 6,730 | 14,614 |
| 2025/11/04 | 6,866 | 6,868 | 6,760 | 6,760 | 24,269 |
| 2025/10/31 | 6,876 | 6,892 | 6,861 | 6,861 | 18,052 |
| 2025/10/30 | 6,843 | 6,896 | 6,814 | 6,817 | 58,538 |
| 2025/10/29 | 6,782 | 6,836 | 6,772 | 6,832 | 10,957 |
| 2025/10/28 | 6,773 | 6,775 | 6,725 | 6,756 | 9,418 |
| 2025/10/27 | 6,715 | 6,742 | 6,700 | 6,739 | 16,933 |
| 2025/10/24 | 6,586 | 6,627 | 6,582 | 6,605 | 9,686 |
| 2025/10/23 | 6,482 | 6,530 | 6,473 | 6,519 | 22,079 |
| 2025/10/22 | 6,545 | 6,579 | 6,520 | 6,579 | 9,551 |
| 2025/10/21 | 6,510 | 6,538 | 6,506 | 6,538 | 11,309 |
| 2025/10/20 | 6,436 | 6,460 | 6,419 | 6,450 | 7,717 |
| 2025/10/17 | 6,339 | 6,363 | 6,291 | 6,327 | 9,017 |
| 2025/10/16 | 6,421 | 6,435 | 6,372 | 6,372 | 3,838 |
| 2025/10/15 | 6,406 | 6,422 | 6,386 | 6,405 | 5,982 |
| 2025/10/14 | 6,474 | 6,514 | 6,352 | 6,352 | 21,328 |
| 2025/10/10 | 6,605 | 6,610 | 6,584 | 6,599 | 30,539 |
| 2025/10/09 | 6,600 | 6,609 | 6,577 | 6,607 | 11,480 |
| 2025/10/08 | 6,481 | 6,518 | 6,481 | 6,510 | 22,065 |
| 2025/10/07 | 6,436 | 6,455 | 6,436 | 6,455 | 17,950 |
| 2025/10/06 | 6,383 | 6,427 | 6,383 | 6,389 | 43,026 |
| 2025/10/03 | 6,295 | 6,335 | 6,292 | 6,325 | 9,748 |
| 2025/10/02 | 6,266 | 6,300 | 6,265 | 6,266 | 7,203 |
| 2025/10/01 | 6,254 | 6,257 | 6,200 | 6,200 | 5,622 |
| 2025/09/30 | 6,277 | 6,286 | 6,260 | 6,260 | 3,660 |
| 2025/09/29 | 6,296 | 6,298 | 6,281 | 6,298 | 9,756 |
| 2025/09/26 | 6,275 | 6,284 | 6,257 | 6,284 | 4,669 |
| 2025/09/25 | 6,264 | 6,273 | 6,255 | 6,267 | 8,497 |
| 2025/09/24 | 6,234 | 6,260 | 6,224 | 6,259 | 14,985 |
| 2025/09/22 | 6,246 | 6,270 | 6,246 | 6,270 | 11,377 |
| 2025/09/19 | 6,220 | 6,225 | 6,177 | 6,225 | 15,112 |
| 2025/09/18 | 6,137 | 6,166 | 6,130 | 6,164 | 22,993 |
| 2025/09/17 | 6,143 | 6,143 | 6,095 | 6,102 | 6,902 |
| 2025/09/16 | 6,140 | 6,152 | 6,100 | 6,100 | 7,076 |
| 2025/09/12 | 6,057 | 6,079 | 6,057 | 6,079 | 58,838 |
| 2025/09/11 | 6,039 | 6,053 | 5,975 | 5,975 | 8,143 |
| 2025/09/10 | 6,035 | 6,046 | 6,035 | 6,036 | 2,586 |
| 2025/09/09 | 6,015 | 6,023 | 6,000 | 6,009 | 4,313 |
| 2025/09/08 | 6,043 | 6,053 | 5,970 | 5,970 | 7,163 |
| 2025/09/05 | 6,020 | 6,044 | 6,020 | 6,044 | 13,921 |
| 2025/09/04 | 5,984 | 5,984 | 5,940 | 5,961 | 7,213 |
| 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 |