日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 2,294 2,405 2,287 2,300 68,710
2020/12/29 2,295 2,303 2,295 2,303 30,180
2020/12/28 2,277 2,282 2,272 2,279 26,990
2020/12/25 2,265 2,276 2,264 2,270 16,020
2020/12/24 2,259 2,263 2,255 2,261 34,850
2020/12/23 2,270 2,270 2,254 2,265 21,490
2020/12/22 2,263 2,268 2,255 2,258 26,660
2020/12/21 2,272 2,277 2,265 2,274 16,720
2020/12/18 2,267 2,268 2,263 2,266 58,410
2020/12/17 2,261 2,264 2,256 2,263 14,490
2020/12/16 2,249 2,252 2,245 2,250 11,000
2020/12/15 2,236 2,237 2,226 2,233 50,780
2020/12/14 2,223 2,226 2,220 2,220 17,830
2020/12/11 2,227 2,227 2,213 2,215 28,200
2020/12/10 2,222 2,224 2,216 2,217 23,330
2020/12/09 2,269 2,272 2,266 2,270 52,730
2020/12/08 2,252 2,256 2,249 2,253 14,450
2020/12/07 2,253 2,253 2,241 2,244 16,150
2020/12/04 2,234 2,241 2,232 2,241 18,950
2020/12/03 2,244 2,248 2,242 2,244 7,840
2020/12/02 2,239 2,239 2,232 2,236 21,640
2020/12/01 2,218 2,230 2,217 2,225 19,980
2020/11/30 2,209 2,209 2,185 2,186 23,920
2020/11/27 2,184 2,184 2,176 2,182 24,070
2020/11/26 2,191 2,194 2,187 2,192 15,910
2020/11/25 2,182 2,193 2,178 2,178 106,870
2020/11/24 2,151 2,158 2,150 2,153 38,180
2020/11/20 2,134 2,147 2,134 2,145 9,550
2020/11/19 2,129 2,131 2,117 2,124 9,770
2020/11/18 2,152 2,152 2,140 2,141 16,760
2020/11/17 2,170 2,172 2,158 2,159 39,610
2020/11/16 2,171 2,173 2,163 2,171 38,900
2020/11/13 2,148 2,148 2,133 2,144 12,090
2020/11/12 2,160 2,162 2,140 2,152 45,850
2020/11/11 2,103 2,118 2,100 2,116 56,480
2020/11/10 2,150 2,151 2,112 2,123 113,340
2020/11/09 2,176 2,213 2,175 2,211 120,270
2020/11/06 2,156 2,156 2,125 2,136 43,600
2020/11/05 2,122 2,152 2,117 2,152 57,730
2020/11/04 2,041 2,120 2,027 2,086 102,630
2020/11/02 1,984 2,002 1,983 2,002 74,150
2020/10/30 2,023 2,023 1,988 1,991 146,700
2020/10/29 2,013 2,027 2,012 2,027 57,170
2020/10/28 2,080 2,089 2,071 2,077 11,750
2020/10/27 2,077 2,084 2,075 2,081 24,110
2020/10/26 2,100 2,103 2,097 2,099 31,210
2020/10/23 2,110 2,110 2,099 2,103 27,990
2020/10/22 2,099 2,102 2,091 2,097 32,250
2020/10/21 2,129 2,134 2,123 2,125 31,510
2020/10/20 2,131 2,138 2,125 2,133 66,720
2020/10/19 2,159 2,166 2,157 2,161 103,210
2020/10/16 2,165 2,168 2,146 2,157 22,120
2020/10/15 2,168 2,170 2,153 2,161 200,930
2020/10/14 2,203 2,220 2,200 2,206 34,360
2020/10/13 2,200 2,200 2,186 2,200 40,500
2020/10/12 2,140 2,145 2,134 2,145 19,210
2020/10/09 2,117 2,118 2,112 2,117 12,970
2020/10/08 2,102 2,107 2,099 2,102 46,970
2020/10/07 2,052 2,066 2,050 2,064 40,110
2020/10/06 2,087 2,099 2,080 2,094 17,720
2020/10/05 2,064 2,120 2,060 2,099 32,760
2020/10/02 2,111 2,111 2,048 2,058 60,950
2020/09/30 2,069 2,084 2,035 2,035 53,680
2020/09/29 2,078 2,170 2,076 2,085 52,500
2020/09/28 2,034 2,043 2,028 2,034 55,380
2020/09/25 1,995 2,000 1,985 1,986 22,890
2020/09/24 1,970 1,977 1,953 1,963 81,930

このページの先頭へ