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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,116 | 4,124 | 4,111 | 4,118 | 17,600 |
| 2023/12/28 | 4,122 | 4,130 | 4,116 | 4,118 | 262,520 |
| 2023/12/27 | 4,142 | 4,149 | 4,136 | 4,144 | 158,320 |
| 2023/12/26 | 4,111 | 4,118 | 4,108 | 4,117 | 34,780 |
| 2023/12/25 | 4,125 | 4,129 | 4,092 | 4,104 | 33,520 |
| 2023/12/22 | 4,093 | 4,100 | 4,088 | 4,091 | 159,660 |
| 2023/12/21 | 4,104 | 4,137 | 4,083 | 4,137 | 349,480 |
| 2023/12/20 | 4,164 | 4,171 | 4,151 | 4,158 | 140,040 |
| 2023/12/19 | 4,103 | 4,133 | 4,091 | 4,129 | 173,720 |
| 2023/12/18 | 4,069 | 4,074 | 4,062 | 4,072 | 275,610 |
| 2023/12/15 | 4,051 | 4,057 | 4,034 | 4,043 | 119,240 |
| 2023/12/14 | 4,079 | 4,086 | 4,040 | 4,054 | 476,370 |
| 2023/12/13 | 4,095 | 4,106 | 4,095 | 4,104 | 36,900 |
| 2023/12/12 | 4,078 | 4,079 | 4,062 | 4,066 | 20,040 |
| 2023/12/11 | 4,013 | 4,021 | 4,011 | 4,020 | 16,250 |
| 2023/12/08 | 3,970 | 3,971 | 3,928 | 3,963 | 368,130 |
| 2023/12/07 | 4,002 | 4,002 | 3,978 | 3,980 | 32,380 |
| 2023/12/06 | 4,025 | 4,045 | 4,025 | 4,040 | 145,730 |
| 2023/12/05 | 4,009 | 4,010 | 3,996 | 3,997 | 96,970 |
| 2023/12/04 | 4,020 | 4,027 | 4,014 | 4,026 | 46,350 |
| 2023/12/01 | 4,057 | 4,059 | 4,045 | 4,058 | 29,190 |
| 2023/11/30 | 4,052 | 4,057 | 4,049 | 4,054 | 62,810 |
| 2023/11/29 | 4,052 | 4,063 | 4,045 | 4,056 | 89,780 |
| 2023/11/28 | 4,077 | 4,077 | 4,064 | 4,070 | 93,090 |
| 2023/11/27 | 4,101 | 4,102 | 4,071 | 4,080 | 31,740 |
| 2023/11/24 | 4,123 | 4,124 | 4,110 | 4,113 | 29,880 |
| 2023/11/22 | 4,055 | 4,077 | 4,054 | 4,077 | 9,260 |
| 2023/11/21 | 4,095 | 4,097 | 4,067 | 4,084 | 165,440 |
| 2023/11/20 | 4,077 | 4,077 | 4,041 | 4,046 | 94,470 |
| 2023/11/17 | 4,102 | 4,105 | 4,098 | 4,099 | 192,590 |
| 2023/11/16 | 4,111 | 4,115 | 4,100 | 4,113 | 57,730 |
| 2023/11/15 | 4,100 | 4,112 | 4,098 | 4,111 | 189,370 |
| 2023/11/14 | 4,040 | 4,047 | 4,038 | 4,046 | 203,430 |
| 2023/11/13 | 4,035 | 4,036 | 4,027 | 4,033 | 244,730 |
| 2023/11/10 | 3,946 | 3,952 | 3,941 | 3,950 | 605,050 |
| 2023/11/09 | 3,967 | 3,975 | 3,964 | 3,975 | 109,390 |
| 2023/11/08 | 3,954 | 3,958 | 3,951 | 3,955 | 18,920 |
| 2023/11/07 | 3,902 | 3,911 | 3,901 | 3,911 | 32,840 |
| 2023/11/06 | 3,878 | 3,886 | 3,877 | 3,882 | 127,310 |
| 2023/11/02 | 3,809 | 3,811 | 3,802 | 3,808 | 163,560 |
| 2023/11/01 | 3,739 | 3,745 | 3,736 | 3,739 | 164,400 |
| 2023/10/31 | 3,669 | 3,684 | 3,668 | 3,680 | 63,680 |
| 2023/10/30 | 3,668 | 3,673 | 3,664 | 3,669 | 42,300 |
| 2023/10/27 | 3,679 | 3,679 | 3,666 | 3,674 | 42,230 |
| 2023/10/26 | 3,683 | 3,688 | 3,677 | 3,681 | 278,770 |
| 2023/10/25 | 3,792 | 3,792 | 3,779 | 3,781 | 33,710 |
| 2023/10/24 | 3,775 | 3,780 | 3,761 | 3,779 | 90,560 |
| 2023/10/23 | 3,765 | 3,766 | 3,759 | 3,764 | 88,400 |
| 2023/10/20 | 3,795 | 3,800 | 3,792 | 3,795 | 53,760 |
| 2023/10/19 | 3,845 | 3,847 | 3,832 | 3,833 | 104,030 |
| 2023/10/18 | 3,886 | 3,889 | 3,879 | 3,886 | 133,990 |
| 2023/10/17 | 3,901 | 3,902 | 3,892 | 3,899 | 27,520 |
| 2023/10/16 | 3,867 | 3,871 | 3,858 | 3,864 | 174,990 |
| 2023/10/13 | 3,914 | 3,918 | 3,907 | 3,912 | 127,210 |
| 2023/10/12 | 3,918 | 3,924 | 3,917 | 3,921 | 87,440 |
| 2023/10/11 | 3,871 | 3,883 | 3,868 | 3,879 | 58,110 |
| 2023/10/10 | 3,839 | 3,858 | 3,836 | 3,857 | 193,010 |
| 2023/10/06 | 3,757 | 3,768 | 3,755 | 3,761 | 71,460 |
| 2023/10/05 | 3,785 | 3,786 | 3,768 | 3,777 | 94,390 |
| 2023/10/04 | 3,734 | 3,742 | 3,719 | 3,722 | 123,970 |
| 2023/10/03 | 3,824 | 3,824 | 3,812 | 3,817 | 107,120 |
| 2023/10/02 | 3,804 | 3,820 | 3,803 | 3,804 | 103,310 |
| 2023/09/29 | 3,778 | 3,786 | 3,767 | 3,779 | 30,890 |
| 2023/09/28 | 3,759 | 3,764 | 3,741 | 3,755 | 141,710 |
| 2023/09/27 | 3,736 | 3,742 | 3,731 | 3,741 | 139,100 |
| 2023/09/26 | 3,779 | 3,779 | 3,762 | 3,766 | 66,180 |
| 2023/09/25 | 3,760 | 3,766 | 3,752 | 3,762 | 60,900 |
| 2023/09/22 | 3,732 | 3,756 | 3,724 | 3,753 | 98,730 |
| 2023/09/21 | 3,811 | 3,818 | 3,801 | 3,804 | 148,420 |
| 2023/09/20 | 3,861 | 3,861 | 3,852 | 3,858 | 136,850 |
| 2023/09/19 | 3,866 | 3,870 | 3,862 | 3,864 | 99,640 |
| 2023/09/15 | 3,924 | 3,939 | 3,920 | 3,933 | 62,670 |
| 2023/09/14 | 3,896 | 3,905 | 3,892 | 3,900 | 116,410 |
| 2023/09/13 | 3,870 | 3,878 | 3,868 | 3,869 | 134,280 |
| 2023/09/12 | 3,894 | 3,901 | 3,887 | 3,901 | 59,410 |
| 2023/09/11 | 3,873 | 3,873 | 3,851 | 3,859 | 130,890 |
| 2023/09/08 | 3,867 | 3,871 | 3,844 | 3,871 | 78,940 |
| 2023/09/07 | 3,905 | 3,907 | 3,888 | 3,890 | 126,580 |
| 2023/09/06 | 3,926 | 3,938 | 3,914 | 3,914 | 50,960 |
| 2023/09/05 | 3,904 | 3,907 | 3,895 | 3,905 | 105,000 |
| 2023/09/04 | 3,890 | 3,901 | 3,888 | 3,901 | 21,860 |
| 2023/09/01 | 3,878 | 3,886 | 3,876 | 3,879 | 118,920 |
| 2023/08/31 | 3,887 | 3,890 | 3,880 | 3,882 | 355,020 |
| 2023/08/30 | 3,863 | 3,876 | 3,862 | 3,869 | 139,190 |
| 2023/08/29 | 3,790 | 3,800 | 3,784 | 3,798 | 49,440 |
| 2023/08/28 | 3,770 | 3,771 | 3,758 | 3,766 | 50,230 |
| 2023/08/25 | 3,718 | 3,725 | 3,711 | 3,720 | 12,270 |
| 2023/08/24 | 3,803 | 3,833 | 3,802 | 3,830 | 70,430 |
| 2023/08/23 | 3,736 | 3,751 | 3,734 | 3,751 | 55,280 |
| 2023/08/22 | 3,746 | 3,748 | 3,738 | 3,746 | 16,210 |
| 2023/08/21 | 3,678 | 3,682 | 3,664 | 3,667 | 53,480 |
| 2023/08/18 | 3,679 | 3,686 | 3,670 | 3,673 | 121,900 |
| 2023/08/17 | 3,742 | 3,748 | 3,734 | 3,740 | 142,910 |
| 2023/08/16 | 3,769 | 3,771 | 3,758 | 3,759 | 52,620 |
| 2023/08/15 | 3,808 | 3,815 | 3,804 | 3,811 | 23,630 |
| 2023/08/14 | 3,752 | 3,760 | 3,727 | 3,734 | 182,320 |
| 2023/08/10 | 3,741 | 3,755 | 3,741 | 3,752 | 10,500 |
| 2023/08/09 | 3,760 | 3,771 | 3,757 | 3,766 | 131,980 |
| 2023/08/08 | 3,773 | 3,786 | 3,772 | 3,774 | 180,940 |
| 2023/08/07 | 3,735 | 3,752 | 3,730 | 3,751 | 31,680 |
| 2023/08/04 | 3,773 | 3,789 | 3,768 | 3,789 | 28,600 |
| 2023/08/03 | 3,795 | 3,803 | 3,785 | 3,790 | 192,650 |
| 2023/08/02 | 3,846 | 3,860 | 3,826 | 3,832 | 110,610 |
| 2023/08/01 | 3,852 | 3,871 | 3,852 | 3,866 | 146,880 |
| 2023/07/31 | 3,818 | 3,832 | 3,809 | 3,830 | 176,700 |
| 2023/07/28 | 3,693 | 3,770 | 3,666 | 3,753 | 497,240 |
| 2023/07/27 | 3,751 | 3,761 | 3,735 | 3,761 | 171,930 |
| 2023/07/26 | 3,757 | 3,769 | 3,757 | 3,760 | 5,470 |
| 2023/07/25 | 3,759 | 3,759 | 3,748 | 3,753 | 121,130 |
| 2023/07/24 | 3,758 | 3,760 | 3,747 | 3,751 | 16,440 |
| 2023/07/21 | 3,716 | 3,733 | 3,708 | 3,732 | 83,300 |
| 2023/07/20 | 3,775 | 3,779 | 3,766 | 3,778 | 22,760 |
| 2023/07/19 | 3,782 | 3,794 | 3,776 | 3,792 | 26,420 |
| 2023/07/18 | 3,737 | 3,745 | 3,730 | 3,731 | 13,920 |
| 2023/07/14 | 3,694 | 3,694 | 3,671 | 3,691 | 20,850 |
| 2023/07/13 | 3,647 | 3,666 | 3,641 | 3,666 | 196,570 |
| 2023/07/12 | 3,642 | 3,642 | 3,622 | 3,629 | 93,650 |
| 2023/07/11 | 3,655 | 3,657 | 3,636 | 3,647 | 4,830 |
| 2023/07/10 | 3,675 | 3,685 | 3,664 | 3,666 | 66,720 |
| 2023/07/07 | 3,732 | 3,738 | 3,718 | 3,720 | 13,720 |
| 2023/07/06 | 3,844 | 3,844 | 3,736 | 3,737 | 67,770 |
| 2023/07/05 | 3,775 | 3,782 | 3,774 | 3,781 | 16,880 |
| 2023/07/04 | 3,779 | 3,783 | 3,774 | 3,780 | 24,060 |
| 2023/07/03 | 3,775 | 3,782 | 3,765 | 3,781 | 49,870 |
| 2023/06/30 | 3,729 | 3,736 | 3,722 | 3,731 | 95,440 |
| 2023/06/29 | 3,730 | 3,733 | 3,724 | 3,729 | 163,060 |
| 2023/06/28 | 3,687 | 3,692 | 3,681 | 3,690 | 43,090 |
| 2023/06/27 | 3,634 | 3,642 | 3,626 | 3,642 | 42,580 |
| 2023/06/26 | 3,689 | 3,692 | 3,677 | 3,680 | 26,290 |
| 2023/06/23 | 3,703 | 3,706 | 3,683 | 3,697 | 193,470 |
| 2023/06/22 | 3,624 | 3,632 | 3,615 | 3,619 | 398,590 |
| 2023/06/21 | 3,667 | 3,680 | 3,667 | 3,675 | 220,220 |
| 2023/06/20 | 3,679 | 3,688 | 3,666 | 3,677 | 136,810 |
| 2023/06/19 | 3,690 | 3,690 | 3,671 | 3,680 | 25,840 |
| 2023/06/16 | 3,662 | 3,674 | 3,643 | 3,673 | 64,060 |
| 2023/06/15 | 3,620 | 3,652 | 3,619 | 3,646 | 703,410 |
| 2023/06/14 | 3,596 | 3,596 | 3,588 | 3,594 | 19,620 |
| 2023/06/13 | 3,553 | 3,566 | 3,550 | 3,564 | 47,460 |
| 2023/06/12 | 3,495 | 3,503 | 3,491 | 3,499 | 43,940 |
| 2023/06/09 | 3,460 | 3,474 | 3,459 | 3,471 | 57,000 |
| 2023/06/08 | 3,447 | 3,450 | 3,425 | 3,431 | 117,490 |
| 2023/06/07 | 3,498 | 3,499 | 3,483 | 3,483 | 6,670 |
| 2023/06/06 | 3,488 | 3,500 | 3,486 | 3,493 | 11,250 |
| 2023/06/05 | 3,499 | 3,500 | 3,491 | 3,497 | 14,150 |
| 2023/06/02 | 3,451 | 3,464 | 3,447 | 3,461 | 17,080 |
| 2023/06/01 | 3,417 | 3,430 | 3,411 | 3,430 | 74,690 |
| 2023/05/31 | 3,460 | 3,461 | 3,432 | 3,433 | 12,080 |
| 2023/05/30 | 3,470 | 3,475 | 3,456 | 3,475 | 14,940 |
| 2023/05/29 | 3,483 | 3,492 | 3,466 | 3,471 | 28,970 |
| 2023/05/26 | 3,354 | 3,355 | 3,342 | 3,345 | 63,760 |
| 2023/05/25 | 3,310 | 3,318 | 3,306 | 3,316 | 320,820 |
| 2023/05/24 | 3,268 | 3,268 | 3,255 | 3,255 | 20,910 |
| 2023/05/23 | 3,315 | 3,322 | 3,302 | 3,308 | 179,500 |
| 2023/05/22 | 3,268 | 3,280 | 3,267 | 3,280 | 6,650 |
| 2023/05/19 | 3,306 | 3,309 | 3,296 | 3,296 | 129,130 |
| 2023/05/18 | 3,217 | 3,221 | 3,209 | 3,216 | 67,580 |
| 2023/05/17 | 3,153 | 3,167 | 3,152 | 3,167 | 29,500 |
| 2023/05/16 | 3,136 | 3,138 | 3,130 | 3,130 | 6,150 |
| 2023/05/15 | 3,110 | 3,130 | 3,107 | 3,130 | 79,430 |
| 2023/05/12 | 3,098 | 3,110 | 3,098 | 3,108 | 55,210 |
| 2023/05/11 | 3,082 | 3,090 | 3,078 | 3,089 | 12,350 |
| 2023/05/10 | 3,073 | 3,076 | 3,070 | 3,072 | 10,700 |
| 2023/05/09 | 3,082 | 3,089 | 3,079 | 3,080 | 10,120 |
| 2023/05/08 | 3,078 | 3,078 | 3,070 | 3,071 | 54,820 |
| 2023/05/02 | 3,125 | 3,135 | 3,116 | 3,130 | 200,170 |
| 2023/05/01 | 3,103 | 3,129 | 3,101 | 3,129 | 257,290 |
| 2023/04/28 | 3,022 | 3,055 | 3,012 | 3,055 | 674,710 |
| 2023/04/27 | 2,957 | 2,970 | 2,954 | 2,970 | 65,940 |
| 2023/04/26 | 2,962 | 2,971 | 2,956 | 2,971 | 69,860 |
| 2023/04/25 | 2,990 | 2,994 | 2,982 | 2,983 | 5,330 |
| 2023/04/24 | 2,990 | 2,997 | 2,986 | 2,994 | 9,960 |
| 2023/04/21 | 2,994 | 3,001 | 2,989 | 2,989 | 45,170 |
| 2023/04/20 | 3,020 | 3,030 | 3,018 | 3,019 | 55,590 |
| 2023/04/19 | 3,016 | 3,021 | 3,015 | 3,019 | 45,060 |
| 2023/04/18 | 3,024 | 3,029 | 3,019 | 3,022 | 49,530 |
| 2023/04/17 | 3,015 | 3,019 | 3,010 | 3,017 | 9,020 |
| 2023/04/14 | 2,984 | 2,991 | 2,979 | 2,983 | 130,800 |
| 2023/04/13 | 2,938 | 2,952 | 2,937 | 2,950 | 230,550 |
| 2023/04/12 | 2,983 | 2,987 | 2,979 | 2,986 | 21,560 |
| 2023/04/11 | 2,998 | 3,002 | 2,989 | 2,993 | 12,630 |
| 2023/04/10 | 2,965 | 2,976 | 2,965 | 2,970 | 174,410 |
| 2023/04/07 | 2,958 | 2,958 | 2,952 | 2,958 | 42,530 |
| 2023/04/06 | 2,917 | 2,920 | 2,910 | 2,919 | 67,970 |
| 2023/04/05 | 2,968 | 2,973 | 2,964 | 2,966 | 192,800 |
| 2023/04/04 | 2,988 | 3,001 | 2,985 | 3,000 | 64,170 |
| 2023/04/03 | 3,008 | 3,008 | 2,993 | 3,005 | 20,150 |
| 2023/03/31 | 2,973 | 2,988 | 2,968 | 2,970 | 117,400 |
| 2023/03/30 | 2,924 | 2,931 | 2,922 | 2,930 | 107,680 |
| 2023/03/29 | 2,849 | 2,878 | 2,847 | 2,878 | 114,140 |
| 2023/03/28 | 2,867 | 2,867 | 2,846 | 2,852 | 8,330 |
| 2023/03/27 | 2,885 | 2,893 | 2,875 | 2,889 | 147,540 |
| 2023/03/24 | 2,868 | 2,868 | 2,844 | 2,851 | 6,590 |
| 2023/03/23 | 2,840 | 2,850 | 2,834 | 2,847 | 83,700 |
| 2023/03/22 | 2,897 | 2,911 | 2,897 | 2,902 | 13,460 |
| 2023/03/20 | 2,862 | 2,870 | 2,838 | 2,839 | 46,190 |
| 2023/03/17 | 2,888 | 2,890 | 2,880 | 2,885 | 28,240 |
| 2023/03/16 | 2,805 | 2,830 | 2,804 | 2,807 | 314,360 |
| 2023/03/15 | 2,818 | 2,826 | 2,816 | 2,825 | 187,290 |
| 2023/03/14 | 2,734 | 2,761 | 2,734 | 2,755 | 254,060 |
| 2023/03/13 | 2,781 | 2,787 | 2,763 | 2,787 | 213,110 |
| 2023/03/10 | 2,809 | 2,809 | 2,788 | 2,805 | 75,320 |
| 2023/03/09 | 2,884 | 2,884 | 2,867 | 2,872 | 65,630 |
| 2023/03/08 | 2,873 | 2,881 | 2,870 | 2,875 | 69,340 |
| 2023/03/07 | 2,880 | 2,890 | 2,879 | 2,885 | 123,000 |
| 2023/03/06 | 2,870 | 2,878 | 2,864 | 2,877 | 70,660 |
| 2023/03/03 | 2,825 | 2,828 | 2,821 | 2,826 | 15,480 |
| 2023/03/02 | 2,800 | 2,802 | 2,778 | 2,788 | 46,110 |
| 2023/03/01 | 2,812 | 2,826 | 2,806 | 2,825 | 4,030 |
| 2023/02/28 | 2,828 | 2,834 | 2,826 | 2,826 | 57,850 |
| 2023/02/27 | 2,814 | 2,816 | 2,807 | 2,809 | 54,550 |
| 2023/02/24 | 2,811 | 2,821 | 2,806 | 2,811 | 210,910 |
| 2023/02/22 | 2,804 | 2,809 | 2,798 | 2,802 | 21,480 |
| 2023/02/21 | 2,851 | 2,851 | 2,840 | 2,845 | 43,130 |
| 2023/02/20 | 2,845 | 2,854 | 2,843 | 2,851 | 10,180 |
| 2023/02/17 | 2,859 | 2,870 | 2,858 | 2,863 | 17,070 |
| 2023/02/16 | 2,924 | 2,937 | 2,924 | 2,932 | 34,790 |
| 2023/02/15 | 2,872 | 2,872 | 2,855 | 2,863 | 20,610 |
| 2023/02/14 | 2,839 | 2,840 | 2,827 | 2,829 | 93,650 |
| 2023/02/13 | 2,773 | 2,786 | 2,770 | 2,785 | 6,110 |
| 2023/02/10 | 2,800 | 2,804 | 2,792 | 2,795 | 153,300 |
| 2023/02/09 | 2,827 | 2,872 | 2,819 | 2,834 | 147,950 |
| 2023/02/08 | 2,860 | 2,874 | 2,854 | 2,872 | 17,300 |
| 2023/02/07 | 2,845 | 2,849 | 2,837 | 2,837 | 6,380 |
| 2023/02/06 | 2,843 | 2,852 | 2,829 | 2,834 | 365,650 |
| 2023/02/03 | 2,789 | 2,792 | 2,779 | 2,785 | 25,100 |
| 2023/02/02 | 2,756 | 2,759 | 2,746 | 2,758 | 57,490 |
| 2023/02/01 | 2,695 | 2,699 | 2,686 | 2,698 | 12,630 |
| 2023/01/31 | 2,679 | 2,679 | 2,655 | 2,655 | 140,760 |
| 2023/01/30 | 2,709 | 2,718 | 2,693 | 2,694 | 311,930 |
| 2023/01/27 | 2,672 | 2,677 | 2,668 | 2,676 | 77,040 |
| 2023/01/26 | 2,631 | 2,641 | 2,625 | 2,641 | 101,830 |
| 2023/01/25 | 2,634 | 2,639 | 2,628 | 2,638 | 5,520 |
| 2023/01/24 | 2,663 | 2,664 | 2,653 | 2,653 | 23,360 |
| 2023/01/23 | 2,575 | 2,590 | 2,574 | 2,590 | 11,750 |
| 2023/01/20 | 2,498 | 2,519 | 2,498 | 2,519 | 11,520 |
| 2023/01/19 | 2,517 | 2,518 | 2,503 | 2,507 | 21,810 |
| 2023/01/18 | 2,541 | 2,615 | 2,541 | 2,600 | 27,510 |
| 2023/01/17 | 2,541 | 2,547 | 2,536 | 2,538 | 128,580 |
| 2023/01/16 | 2,534 | 2,539 | 2,528 | 2,531 | 115,530 |
| 2023/01/13 | 2,543 | 2,545 | 2,529 | 2,534 | 81,140 |
| 2023/01/12 | 2,584 | 2,586 | 2,577 | 2,580 | 184,550 |
| 2023/01/11 | 2,546 | 2,552 | 2,546 | 2,547 | 79,640 |
| 2023/01/10 | 2,512 | 2,517 | 2,504 | 2,510 | 121,860 |
| 2023/01/06 | 2,467 | 2,487 | 2,467 | 2,483 | 218,550 |
| 2023/01/05 | 2,485 | 2,485 | 2,465 | 2,483 | 148,640 |
| 2023/01/04 | 2,461 | 2,479 | 2,450 | 2,458 | 242,820 |