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
2021/12/30 3,262 3,269 3,256 3,265 55,280
2021/12/29 3,271 3,276 3,262 3,275 67,840
2021/12/28 3,272 3,278 3,269 3,278 86,250
2021/12/27 3,218 3,224 3,217 3,220 30,230
2021/12/24 3,215 3,217 3,194 3,200 31,520
2021/12/23 3,182 3,184 3,179 3,184 49,910
2021/12/22 3,138 3,141 3,131 3,137 97,940
2021/12/21 3,081 3,096 3,068 3,096 44,450
2021/12/20 3,075 3,080 3,046 3,046 78,180
2021/12/17 3,107 3,118 3,085 3,102 253,760
2021/12/16 3,210 3,218 3,200 3,218 97,550
2021/12/15 3,120 3,126 3,115 3,126 59,290
2021/12/14 3,150 3,154 3,142 3,151 43,220
2021/12/13 3,198 3,209 3,198 3,203 35,830
2021/12/10 3,163 3,166 3,152 3,157 31,020
2021/12/09 3,206 3,218 3,202 3,206 32,270
2021/12/08 3,197 3,209 3,187 3,208 50,400
2021/12/07 3,097 3,127 3,092 3,127 37,300
2021/12/06 3,066 3,072 3,046 3,068 69,810
2021/12/03 3,104 3,121 3,088 3,120 148,770
2021/12/02 3,100 3,111 3,094 3,109 142,050
2021/12/01 3,164 3,202 3,155 3,199 83,790
2021/11/30 3,222 3,224 3,174 3,178 93,830
2021/11/29 3,165 3,183 3,162 3,164 152,610
2021/11/26 3,250 3,250 3,210 3,220 54,100
2021/11/25 3,250 3,265 3,250 3,265 18,720
2021/11/24 3,235 3,240 3,220 3,230 64,240
2021/11/22 3,260 3,275 3,260 3,270 31,170
2021/11/19 3,250 3,270 3,245 3,265 33,840
2021/11/18 3,215 3,220 3,200 3,210 64,220
2021/11/17 3,230 3,230 3,220 3,230 135,440
2021/11/16 3,180 3,195 3,180 3,180 48,310
2021/11/15 3,185 3,190 3,175 3,180 13,560
2021/11/12 3,155 3,170 3,155 3,160 20,710
2021/11/11 3,135 3,155 3,135 3,140 72,440
2021/11/10 3,150 3,155 3,135 3,140 25,860
2021/11/09 3,185 3,185 3,165 3,170 235,900
2021/11/08 3,185 3,195 3,185 3,190 468,160
2021/11/05 3,210 3,210 3,195 3,195 31,500
2021/11/04 3,180 3,185 3,175 3,175 36,500
2021/11/02 3,115 3,125 3,105 3,115 44,160
2021/11/01 3,130 3,135 3,115 3,120 35,210
2021/10/29 3,070 3,070 3,055 3,060 30,280
2021/10/28 3,065 3,065 3,055 3,055 23,160
2021/10/27 3,065 3,065 3,050 3,065 32,950
2021/10/26 3,045 3,060 3,045 3,055 21,340
2021/10/25 2,999 3,010 2,996 3,010 13,570
2021/10/22 3,015 3,035 3,015 3,020 24,370
2021/10/21 3,025 3,030 3,005 3,005 42,300
2021/10/20 3,040 3,045 3,030 3,040 45,050
2021/10/19 3,010 3,020 3,005 3,005 40,930
2021/10/18 2,972 2,977 2,967 2,971 81,600
2021/10/15 2,954 2,973 2,947 2,973 72,100
2021/10/14 2,891 2,905 2,890 2,904 26,710
2021/10/13 2,856 2,865 2,854 2,861 8,630
2021/10/12 2,871 2,873 2,854 2,861 22,110
2021/10/11 2,848 2,874 2,846 2,874 157,020
2021/10/08 2,873 2,878 2,862 2,863 17,550
2021/10/07 2,842 2,860 2,840 2,852 31,820
2021/10/06 2,813 2,820 2,800 2,805 35,320
2021/10/05 2,770 2,783 2,757 2,778 82,130
2021/10/04 2,831 2,833 2,812 2,813 178,850
2021/10/01 2,827 2,828 2,794 2,802 335,190
2021/09/30 2,853 2,869 2,849 2,863 22,390
2021/09/29 2,846 2,856 2,841 2,853 334,400
2021/09/28 2,901 2,912 2,893 2,910 26,860
2021/09/27 2,925 2,935 2,923 2,933 18,230
2021/09/24 2,911 2,917 2,905 2,907 60,700
2021/09/22 2,817 2,845 2,809 2,843 69,840
2021/09/21 2,834 2,851 2,832 2,844 318,750
2021/09/17 2,925 2,940 2,924 2,940 12,370
2021/09/16 2,919 2,923 2,911 2,912 28,580
2021/09/15 2,911 2,912 2,901 2,907 28,830
2021/09/14 2,927 2,932 2,923 2,930 25,730
2021/09/13 2,930 2,934 2,919 2,926 46,480
2021/09/10 2,943 2,951 2,939 2,950 55,030
2021/09/09 2,961 2,963 2,950 2,950 77,280
2021/09/08 2,974 2,980 2,974 2,979 34,110
2021/09/07 2,965 2,968 2,963 2,967 18,910
2021/09/06 2,959 2,964 2,957 2,964 26,190
2021/09/03 2,954 2,961 2,952 2,960 44,930
2021/09/02 2,962 2,963 2,954 2,957 26,470
2021/09/01 2,956 2,967 2,955 2,964 16,540
2021/08/31 2,952 2,963 2,949 2,959 37,700
2021/08/30 2,924 2,924 2,914 2,918 58,070
2021/08/27 2,894 2,904 2,892 2,902 37,900
2021/08/26 2,908 2,910 2,900 2,904 47,860
2021/08/25 2,903 2,906 2,901 2,901 22,230
2021/08/24 2,896 2,902 2,894 2,901 69,590
2021/08/23 2,859 2,867 2,857 2,865 66,330
2021/08/20 2,819 2,829 2,813 2,819 34,330
2021/08/19 2,810 2,821 2,809 2,809 64,180
2021/08/18 2,823 2,838 2,821 2,836 52,640
2021/08/17 2,847 2,848 2,841 2,843 29,400
2021/08/16 2,855 2,855 2,844 2,846 16,650
2021/08/13 2,864 2,868 2,864 2,865 16,920
2021/08/12 2,852 2,855 2,849 2,851 88,090
2021/08/11 2,865 2,870 2,864 2,868 35,840
2021/08/10 2,874 2,876 2,868 2,872 15,890
2021/08/06 2,865 2,871 2,865 2,867 15,000
2021/08/05 2,844 2,853 2,844 2,848 12,760
2021/08/04 2,820 2,830 2,820 2,830 6,150
2021/08/03 2,817 2,821 2,812 2,817 18,810
2021/08/02 2,833 2,842 2,831 2,841 54,710
2021/07/30 2,804 2,806 2,795 2,798 26,570
2021/07/29 2,835 2,835 2,824 2,832 12,840
2021/07/28 2,823 2,831 2,815 2,825 80,640
2021/07/27 2,872 2,872 2,863 2,867 32,700
2021/07/26 2,876 2,880 2,862 2,867 192,060
2021/07/21 2,793 2,793 2,780 2,785 180,590
2021/07/20 2,751 2,762 2,748 2,758 139,150
2021/07/19 2,770 2,776 2,766 2,771 110,620
2021/07/16 2,788 2,802 2,786 2,801 133,520
2021/07/15 2,825 2,825 2,814 2,819 19,870
2021/07/14 2,826 2,833 2,826 2,826 98,870
2021/03/22 2,414 2,426 2,408 2,421 120,770
2021/03/19 2,402 2,411 2,397 2,400 98,140
2021/03/18 2,484 2,493 2,468 2,475 183,030
2021/03/17 2,470 2,472 2,464 2,471 33,980
2021/03/16 2,454 2,471 2,454 2,470 73,950
2021/03/15 2,437 2,444 2,429 2,429 99,770
2021/03/12 2,445 2,451 2,437 2,437 126,770
2021/03/11 2,387 2,406 2,378 2,403 66,750
2021/03/10 2,394 2,399 2,385 2,391 101,960
2021/03/09 2,319 2,346 2,318 2,340 115,730
2021/03/08 2,368 2,369 2,335 2,342 261,930
2021/03/05 2,306 2,326 2,288 2,324 106,540
2021/03/04 2,324 2,335 2,308 2,319 109,740
2021/03/03 2,409 2,421 2,405 2,421 68,330
2021/03/02 2,452 2,452 2,432 2,432 65,200
2021/03/01 2,387 2,403 2,383 2,395 61,430
2021/02/26 2,345 2,348 2,318 2,324 216,000
2021/02/25 2,431 2,435 2,426 2,434 52,120
2021/02/24 2,393 2,408 2,376 2,381 195,020
2021/02/22 2,472 2,477 2,460 2,460 91,000
2021/02/19 2,479 2,484 2,468 2,478 24,360
2021/02/18 2,500 2,504 2,482 2,487 35,880
2021/02/17 2,511 2,515 2,504 2,510 41,030
2021/02/16 2,516 2,529 2,516 2,523 150,160
2021/02/15 2,501 2,510 2,500 2,506 98,450
2021/02/12 2,479 2,479 2,474 2,477 46,570
2021/02/10 2,467 2,476 2,463 2,475 154,770
2021/02/09 2,481 2,481 2,469 2,473 32,360
2021/02/08 2,477 2,489 2,473 2,484 117,390
2021/02/05 2,466 2,479 2,459 2,474 310,880
2021/02/04 2,433 2,434 2,418 2,426 47,320
2021/02/03 2,441 2,451 2,437 2,451 215,020
2021/02/02 2,396 2,414 2,392 2,414 124,300
2021/02/01 2,309 2,341 2,306 2,341 91,800
2021/01/29 2,361 2,367 2,334 2,342 425,590
2021/01/28 2,334 2,359 2,331 2,341 460,730
2021/01/27 2,420 2,424 2,418 2,423 153,460
2021/01/26 2,407 2,407 2,391 2,397 229,520
2021/01/25 2,396 2,407 2,393 2,404 33,760
2021/01/22 2,387 2,389 2,379 2,380 20,440
2021/01/21 2,373 2,387 2,373 2,383 46,970
2021/01/20 2,337 2,337 2,328 2,332 20,190
2021/01/19 2,291 2,321 2,291 2,312 19,740
2021/01/18 2,283 2,286 2,278 2,286 22,840
2021/01/15 2,311 2,311 2,294 2,296 35,290
2021/01/14 2,321 2,332 2,316 2,323 43,920
2021/01/13 2,306 2,309 2,300 2,308 19,250
2021/01/12 2,319 2,325 2,316 2,320 26,790
2021/01/08 2,312 2,323 2,312 2,322 74,500
2021/01/07 2,249 2,265 2,246 2,262 65,770
2021/01/06 2,266 2,289 2,240 2,242 119,350
2021/01/05 2,253 2,263 2,250 2,254 164,450
2021/01/04 2,290 2,290 2,278 2,286 47,680

このページの先頭へ