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
2022/12/30 2,506 2,507 2,494 2,497 32,520
2022/12/29 2,475 2,477 2,466 2,470 103,100
2022/12/28 2,492 2,510 2,491 2,503 140,770
2022/12/27 2,533 2,542 2,531 2,536 204,000
2022/12/26 2,508 2,540 2,505 2,509 27,850
2022/12/23 2,504 2,514 2,497 2,509 14,870
2022/12/22 2,570 2,571 2,560 2,567 102,160
2022/12/21 2,530 2,544 2,520 2,537 108,020
2022/12/20 2,626 2,636 2,513 2,517 124,130
2022/12/19 2,650 2,651 2,638 2,642 97,940
2022/12/16 2,698 2,699 2,683 2,691 97,260
2022/12/15 2,748 2,752 2,741 2,748 9,970
2022/12/14 2,768 2,778 2,765 2,774 22,700
2022/12/13 2,776 2,784 2,772 2,781 37,080
2022/12/12 2,720 2,730 2,719 2,730 18,920
2022/12/09 2,742 2,745 2,731 2,742 76,310
2022/12/08 2,706 2,717 2,697 2,716 58,080
2022/12/07 2,733 2,745 2,731 2,741 50,750
2022/12/06 2,782 2,788 2,779 2,786 9,210
2022/12/05 2,781 2,788 2,771 2,781 20,550
2022/12/02 2,803 2,803 2,793 2,798 39,670
2022/12/01 2,858 2,858 2,833 2,835 79,040
2022/11/30 2,748 2,756 2,747 2,750 30,890
2022/11/29 2,775 2,787 2,770 2,784 9,730
2022/11/28 2,840 2,840 2,778 2,778 38,090
2022/11/25 2,842 2,850 2,838 2,842 7,730
2022/11/24 2,848 2,855 2,838 2,843 30,690
2022/11/22 2,834 2,838 2,825 2,825 13,580
2022/11/21 2,826 2,826 2,815 2,824 29,650
2022/11/18 2,830 2,832 2,816 2,816 48,810
2022/11/17 2,822 2,827 2,819 2,820 50,220
2022/11/16 2,843 2,867 2,836 2,865 54,480
2022/11/15 2,833 2,853 2,833 2,852 22,870
2022/11/14 2,835 2,835 2,815 2,822 25,710
2022/11/11 2,835 2,853 2,833 2,852 71,050
2022/11/10 2,726 2,735 2,726 2,733 40,240
2022/11/09 2,778 2,793 2,770 2,783 47,630
2022/11/08 2,776 2,784 2,770 2,772 17,950
2022/11/07 2,724 2,751 2,722 2,749 200,150
2022/11/04 2,734 2,742 2,726 2,737 127,150
2022/11/02 2,879 2,883 2,872 2,882 10,720
2022/11/01 2,928 2,935 2,924 2,928 25,680
2022/10/31 2,934 2,940 2,929 2,933 75,870
2022/10/28 2,796 2,813 2,791 2,792 26,000
2022/10/27 2,882 2,890 2,864 2,870 43,900
2022/10/26 2,912 2,927 2,908 2,918 168,160
2022/10/25 2,930 2,938 2,923 2,931 22,450
2022/10/24 2,913 2,926 2,898 2,906 195,710
2022/10/21 2,841 2,851 2,833 2,842 35,870
2022/10/20 2,851 2,877 2,833 2,857 116,820
2022/10/19 2,904 2,908 2,890 2,891 21,760
2022/10/18 2,864 2,899 2,856 2,888 222,070
2022/10/17 2,751 2,767 2,742 2,767 68,920
2022/10/14 2,796 2,825 2,785 2,819 80,760
2022/10/13 2,736 2,738 2,727 2,729 49,020
2022/10/12 2,719 2,741 2,715 2,741 276,920
2022/10/11 2,744 2,757 2,727 2,732 116,950
2022/10/07 2,859 2,870 2,859 2,863 20,900
2022/10/06 2,896 2,905 2,895 2,902 98,880
2022/10/05 2,866 2,866 2,854 2,865 94,200
2022/10/04 2,807 2,837 2,807 2,834 50,610
2022/10/03 2,713 2,739 2,704 2,733 367,180
2022/09/30 2,788 2,793 2,775 2,782 38,650
2022/09/29 2,856 2,861 2,843 2,852 33,920
2022/09/28 2,814 2,823 2,777 2,789 148,670
2022/09/27 2,809 2,826 2,809 2,826 123,700
2022/09/26 2,795 2,801 2,776 2,777 132,330
2022/09/22 2,872 2,889 2,856 2,885 160,400
2022/09/21 2,931 2,946 2,931 2,938 24,680
2022/09/20 2,961 2,961 2,947 2,960 30,230
2022/09/16 2,925 2,926 2,911 2,923 41,680
2022/09/15 2,994 3,004 2,988 3,000 26,670
2022/09/14 2,998 3,006 2,979 2,980 466,430
2022/09/13 3,132 3,137 3,124 3,130 28,160
2022/09/12 3,102 3,114 3,088 3,108 51,740
2022/09/09 3,061 3,068 3,044 3,051 67,380
2022/09/08 3,041 3,053 3,036 3,040 209,940
2022/09/07 2,958 2,976 2,941 2,974 129,530
2022/09/06 2,936 2,955 2,932 2,952 116,800
2022/09/05 2,934 2,937 2,919 2,921 21,000
2022/09/02 2,963 2,971 2,955 2,963 35,090
2022/09/01 2,920 2,925 2,912 2,913 263,600
2022/08/31 2,954 2,971 2,951 2,965 135,570
2022/08/30 2,990 2,992 2,976 2,990 78,820
2022/08/29 2,954 2,983 2,953 2,970 120,300
2022/08/26 3,087 3,095 3,087 3,091 70,940
2022/08/25 3,049 3,055 3,046 3,052 85,350
2022/08/24 3,032 3,038 3,015 3,025 77,650
2022/08/23 3,064 3,067 3,039 3,045 27,120
2022/08/22 3,106 3,119 3,103 3,113 31,230
2022/08/19 3,158 3,166 3,155 3,158 33,710
2022/08/18 3,122 3,132 3,114 3,126 91,230
2022/08/17 3,135 3,160 3,135 3,154 41,410
2022/08/16 3,130 3,136 3,123 3,134 99,140
2022/08/15 3,102 3,107 3,096 3,102 29,560
2022/08/12 3,050 3,059 3,049 3,057 109,980
2022/08/10 3,032 3,032 3,015 3,017 30,520
2022/08/09 3,063 3,068 3,050 3,066 23,030
2022/08/08 3,057 3,082 3,057 3,078 134,460
2022/08/05 3,043 3,065 3,040 3,061 81,270
2022/08/04 3,014 3,052 3,014 3,049 58,960
2022/08/03 2,957 2,969 2,940 2,964 240,590
2022/08/02 2,925 2,925 2,893 2,896 15,180
2022/08/01 2,961 2,961 2,933 2,944 55,790
2022/07/29 2,972 2,982 2,944 2,952 372,470
2022/07/28 2,941 2,944 2,915 2,922 92,880
2022/07/27 2,890 2,894 2,886 2,891 35,080
2022/07/26 2,881 2,890 2,875 2,890 98,490
2022/07/25 2,908 2,916 2,895 2,904 29,290
2022/07/22 2,953 2,971 2,950 2,968 32,420
2022/07/21 2,956 2,964 2,946 2,963 119,370
2022/07/20 2,921 2,933 2,916 2,923 174,360
2022/07/19 2,850 2,850 2,824 2,828 74,770
2022/07/15 2,832 2,832 2,814 2,821 42,720
2022/07/14 2,758 2,792 2,758 2,786 124,560
2022/07/13 2,763 2,783 2,763 2,778 64,060
2022/07/12 2,809 2,809 2,778 2,786 39,630
2022/07/11 2,835 2,847 2,829 2,829 38,030
2022/07/08 2,824 2,832 2,806 2,813 61,290
2022/07/07 2,776 2,787 2,759 2,783 74,500
2022/07/06 2,746 2,768 2,735 2,735 99,100
2022/07/05 2,731 2,742 2,726 2,735 154,920
2022/07/04 2,685 2,687 2,668 2,686 58,480
2022/07/01 2,697 2,724 2,640 2,649 322,130
2022/06/30 2,743 2,746 2,715 2,720 106,140
2022/06/29 2,734 2,742 2,725 2,738 73,210
2022/06/28 2,809 2,818 2,784 2,806 291,410
2022/06/27 2,807 2,830 2,796 2,820 252,150
2022/06/24 2,712 2,749 2,706 2,743 242,020
2022/06/23 2,685 2,714 2,677 2,695 202,160
2022/06/22 2,712 2,712 2,676 2,677 191,480
2022/06/21 2,653 2,670 2,650 2,662 50,050
2022/06/20 2,656 2,656 2,614 2,637 118,330
2022/06/17 2,569 2,601 2,501 2,596 197,560
2022/06/16 2,699 2,721 2,669 2,669 131,830
2022/06/15 2,655 2,660 2,636 2,642 25,260
2022/06/14 2,624 2,665 2,622 2,665 260,890
2022/06/13 2,707 2,712 2,690 2,694 363,100
2022/06/10 2,844 2,850 2,834 2,839 101,210
2022/06/09 2,924 2,929 2,898 2,899 250,570
2022/06/08 2,900 2,914 2,898 2,906 85,680
2022/06/07 2,870 2,871 2,855 2,856 254,330
2022/06/06 2,825 2,849 2,825 2,846 160,580
2022/06/03 2,891 2,894 2,881 2,887 192,110
2022/06/02 2,804 2,820 2,800 2,812 363,820
2022/06/01 2,817 2,831 2,810 2,813 177,150
2022/05/31 2,821 2,828 2,801 2,809 719,670
2022/05/30 2,794 2,817 2,787 2,816 647,150
2022/05/27 2,692 2,694 2,674 2,679 664,660
2022/05/26 2,604 2,634 2,602 2,602 251,680
2022/05/25 2,590 2,604 2,577 2,596 286,850
2022/05/24 2,617 2,622 2,596 2,597 417,520
2022/05/23 2,640 2,647 2,615 2,642 665,260
2022/05/20 2,629 2,651 2,628 2,646 931,030
2022/05/19 2,619 2,653 2,617 2,638 577,890
2022/05/18 2,801 2,802 2,774 2,788 265,600
2022/05/17 2,725 2,752 2,720 2,751 526,950
2022/05/16 2,778 2,782 2,720 2,739 621,850
2022/05/13 2,665 2,700 2,660 2,692 310,630
2022/05/12 2,680 2,700 2,658 2,661 1,372,340
2022/05/11 2,767 2,799 2,767 2,794 347,960
2022/05/10 2,744 2,776 2,713 2,770 722,740
2022/05/09 2,832 2,843 2,818 2,835 540,910
2022/05/06 2,894 2,897 2,876 2,893 316,820
2022/05/02 2,880 2,910 2,872 2,898 112,460
2022/04/28 2,916 2,956 2,908 2,955 161,090
2022/04/27 2,850 2,878 2,843 2,873 572,130
2022/04/26 2,974 2,995 2,964 2,986 199,260
2022/04/25 2,951 2,954 2,927 2,932 522,560
2022/04/22 3,026 3,031 3,012 3,017 366,910
2022/04/21 3,103 3,123 3,100 3,111 258,290
2022/04/20 3,135 3,138 3,109 3,126 314,310
2022/04/19 3,064 3,090 3,054 3,081 61,400
2022/04/18 2,996 3,007 2,990 3,007 15,770
2022/04/15 3,012 3,042 3,005 3,034 22,050
2022/04/14 3,069 3,085 3,065 3,082 48,380
2022/04/13 3,025 3,049 3,020 3,049 165,790
2022/04/12 3,022 3,025 2,997 3,016 79,570
2022/04/11 3,066 3,070 3,052 3,064 76,130
2022/04/08 3,113 3,113 3,093 3,110 41,060
2022/04/07 3,076 3,085 3,072 3,079 315,640
2022/04/06 3,157 3,162 3,150 3,162 129,140
2022/04/05 3,204 3,204 3,193 3,198 43,150
2022/04/04 3,129 3,145 3,116 3,145 64,220
2022/04/01 3,124 3,153 3,123 3,142 148,770
2022/03/31 3,173 3,195 3,169 3,181 284,240
2022/03/30 3,224 3,224 3,183 3,200 151,830
2022/03/29 3,188 3,200 3,173 3,196 173,280
2022/03/28 3,098 3,117 3,093 3,112 148,460
2022/03/25 3,107 3,108 3,082 3,098 137,090
2022/03/24 3,019 3,042 3,013 3,041 106,790
2022/03/23 3,061 3,062 3,046 3,058 200,870
2022/03/22 2,955 2,973 2,952 2,972 276,900
2022/03/18 2,863 2,869 2,856 2,864 188,320
2022/03/17 2,864 2,866 2,843 2,855 1,369,840
2022/03/16 2,742 2,768 2,736 2,759 260,400
2022/03/15 2,669 2,675 2,660 2,668 54,360
2022/03/14 2,708 2,715 2,698 2,707 79,130
2022/03/11 2,721 2,727 2,697 2,725 34,530
2022/03/10 2,744 2,750 2,733 2,742 80,700
2022/03/09 2,640 2,662 2,638 2,648 106,540
2022/03/08 2,638 2,661 2,625 2,627 242,170
2022/03/07 2,687 2,707 2,679 2,693 133,200
2022/03/04 2,800 2,801 2,733 2,772 280,580
2022/03/03 2,828 2,838 2,824 2,835 122,060
2022/03/02 2,778 2,793 2,770 2,789 126,310
2022/03/01 2,827 2,827 2,813 2,817 564,100
2022/02/28 2,761 2,777 2,738 2,760 140,010
2022/02/25 2,765 2,776 2,740 2,751 233,510
2022/02/24 2,671 2,674 2,588 2,598 268,170
2022/02/22 2,734 2,734 2,692 2,708 319,030
2022/02/21 2,740 2,792 2,733 2,784 182,870
2022/02/18 2,807 2,838 2,797 2,832 136,000
2022/02/17 2,896 2,904 2,866 2,883 25,400
2022/02/16 2,901 2,905 2,897 2,905 38,960
2022/02/15 2,843 2,849 2,825 2,829 32,700
2022/02/14 2,838 2,844 2,824 2,833 81,850
2022/02/10 2,997 2,997 2,980 2,988 43,420
2022/02/09 2,939 2,947 2,933 2,945 35,990
2022/02/08 2,898 2,900 2,891 2,894 63,750
2022/02/07 2,917 2,923 2,903 2,921 39,190
2022/02/04 2,925 2,932 2,909 2,930 48,750
2022/02/03 2,911 2,921 2,906 2,918 160,700
2022/02/02 2,990 3,000 2,987 2,999 280,210
2022/02/01 2,949 2,953 2,937 2,948 101,860
2022/01/31 2,858 2,886 2,853 2,882 163,910
2022/01/28 2,800 2,816 2,793 2,812 71,840
2022/01/27 2,819 2,821 2,737 2,751 197,180
2022/01/26 2,784 2,795 2,767 2,791 145,500
2022/01/25 2,845 2,847 2,783 2,805 467,740
2022/01/24 2,851 2,859 2,844 2,853 174,650
2022/01/21 2,892 2,894 2,860 2,882 303,990
2022/01/20 2,955 2,983 2,949 2,979 193,350
2022/01/19 2,999 3,009 2,962 2,969 118,450
2022/01/18 3,074 3,077 3,047 3,052 44,710
2022/01/17 3,066 3,072 3,057 3,063 37,860
2022/01/14 3,040 3,049 3,021 3,040 116,800
2022/01/13 3,140 3,140 3,122 3,126 61,780
2022/01/12 3,142 3,158 3,138 3,158 151,280
2022/01/11 3,105 3,129 3,093 3,099 249,300
2022/01/07 3,158 3,166 3,147 3,153 41,420
2022/01/06 3,157 3,175 3,125 3,129 73,750
2022/01/05 3,251 3,256 3,235 3,235 86,870
2022/01/04 3,277 3,299 3,273 3,298 92,840

このページの先頭へ