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
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

このページの先頭へ