上場インデックスファンド米国株式(NASDAQ100)H有(2569)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有(2569)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 |
|---|---|---|---|---|---|
| 2026/01/30 | 3,834 | 3,835 | 3,803 | 3,807 | 16,177 |
| 2026/01/29 | 3,870 | 3,876 | 3,851 | 3,873 | 9,611 |
| 2026/01/28 | 3,851 | 3,882 | 3,851 | 3,878 | 16,534 |
| 2026/01/27 | 3,810 | 3,844 | 3,810 | 3,844 | 22,308 |
| 2026/01/26 | 3,775 | 3,794 | 3,774 | 3,794 | 136,367 |
| 2026/01/23 | 3,784 | 3,800 | 3,781 | 3,796 | 42,077 |
| 2026/01/22 | 3,773 | 3,781 | 3,764 | 3,764 | 40,553 |
| 2026/01/21 | 3,708 | 3,726 | 3,708 | 3,726 | 199,059 |
| 2026/01/20 | 3,747 | 3,760 | 3,738 | 3,738 | 80,623 |
| 2026/01/19 | 3,760 | 3,762 | 3,746 | 3,755 | 23,935 |
| 2026/01/16 | 3,803 | 3,813 | 3,800 | 3,809 | 9,181 |
| 2026/01/15 | 3,783 | 3,797 | 3,776 | 3,791 | 48,544 |
| 2026/01/14 | 3,824 | 3,829 | 3,815 | 3,815 | 64,030 |
| 2026/01/13 | 3,824 | 3,827 | 3,818 | 3,825 | 65,977 |
| 2026/01/09 | 3,791 | 3,796 | 3,785 | 3,796 | 11,981 |
| 2026/01/08 | 3,813 | 3,817 | 3,787 | 3,787 | 145,250 |
| 2026/01/07 | 3,805 | 3,817 | 3,805 | 3,806 | 10,727 |
| 2026/01/06 | 3,780 | 3,795 | 3,778 | 3,795 | 7,781 |
| 2026/01/05 | 3,765 | 3,773 | 3,763 | 3,773 | 88,887 |
| 2025/12/30 | 3,800 | 3,807 | 3,798 | 3,804 | 113,858 |
| 2025/12/29 | 3,825 | 3,828 | 3,817 | 3,820 | 44,655 |
| 2025/12/26 | 3,815 | 3,831 | 3,815 | 3,829 | 21,300 |
| 2025/12/25 | 3,820 | 3,826 | 3,815 | 3,819 | 4,156 |
| 2025/12/24 | 3,815 | 3,816 | 3,810 | 3,811 | 10,371 |
| 2025/12/23 | 3,800 | 3,803 | 3,794 | 3,794 | 256,944 |
| 2025/12/22 | 3,792 | 3,797 | 3,790 | 3,794 | 166,426 |
| 2025/12/19 | 3,734 | 3,742 | 3,728 | 3,738 | 161,478 |
| 2025/12/18 | 3,682 | 3,698 | 3,682 | 3,694 | 12,778 |
| 2025/12/17 | 3,735 | 3,752 | 3,734 | 3,752 | 5,378 |
| 2025/12/16 | 3,735 | 3,738 | 3,708 | 3,717 | 46,455 |
| 2025/12/15 | 3,760 | 3,771 | 3,758 | 3,766 | 21,375 |
| 2025/12/12 | 3,831 | 3,834 | 3,826 | 3,830 | 10,049 |
| 2025/12/11 | 3,839 | 3,840 | 3,796 | 3,806 | 46,688 |
| 2025/12/10 | 3,830 | 3,837 | 3,827 | 3,837 | 76,518 |
| 2025/12/09 | 3,840 | 3,840 | 3,826 | 3,826 | 23,868 |
| 2025/12/08 | 3,841 | 3,850 | 3,835 | 3,849 | 7,665 |
| 2025/12/05 | 3,823 | 3,840 | 3,822 | 3,831 | 29,352 |
| 2025/12/04 | 3,832 | 3,832 | 3,822 | 3,825 | 113,309 |
| 2025/12/03 | 3,823 | 3,831 | 3,817 | 3,828 | 13,058 |
| 2025/12/02 | 3,785 | 3,795 | 3,781 | 3,786 | 39,964 |
| 2025/12/01 | 3,817 | 3,817 | 3,759 | 3,768 | 121,582 |
| 2025/11/28 | 3,780 | 3,795 | 3,780 | 3,795 | 2,259 |
| 2025/11/27 | 3,778 | 3,793 | 3,776 | 3,777 | 8,113 |
| 2025/11/26 | 3,714 | 3,760 | 3,714 | 3,759 | 4,798 |
| 2025/11/25 | 3,719 | 3,724 | 3,714 | 3,714 | 11,200 |
| 2025/11/21 | 3,596 | 3,610 | 3,591 | 3,601 | 51,789 |
| 2025/11/20 | 3,744 | 3,758 | 3,740 | 3,749 | 69,364 |
| 2025/11/19 | 3,667 | 3,673 | 3,649 | 3,658 | 100,128 |
| 2025/11/18 | 3,718 | 3,721 | 3,672 | 3,682 | 287,633 |
| 2025/11/17 | 3,755 | 3,774 | 3,749 | 3,774 | 90,023 |
| 2025/11/14 | 3,747 | 3,751 | 3,726 | 3,739 | 25,919 |
| 2025/11/13 | 3,811 | 3,840 | 3,809 | 3,840 | 39,249 |
| 2025/11/12 | 3,825 | 3,849 | 3,825 | 3,849 | 37,706 |
| 2025/11/11 | 3,843 | 3,846 | 3,827 | 3,835 | 35,954 |
| 2025/11/10 | 3,780 | 3,805 | 3,775 | 3,800 | 30,534 |
| 2025/11/07 | 3,777 | 3,785 | 3,757 | 3,785 | 25,831 |
| 2025/11/06 | 3,844 | 3,844 | 3,822 | 3,837 | 76,191 |
| 2025/11/05 | 3,804 | 3,814 | 3,771 | 3,814 | 159,271 |
| 2025/11/04 | 3,900 | 3,900 | 3,841 | 3,845 | 315,079 |
| 2025/10/31 | 3,911 | 3,911 | 3,902 | 3,908 | 42,873 |
| 2025/10/30 | 3,911 | 3,936 | 3,898 | 3,915 | 52,178 |
| 2025/10/29 | 3,900 | 3,919 | 3,899 | 3,915 | 22,052 |
| 2025/10/28 | 3,853 | 3,875 | 3,853 | 3,866 | 13,449 |
| 2025/10/27 | 3,833 | 3,848 | 3,832 | 3,848 | 26,648 |
| 2025/10/24 | 3,768 | 3,780 | 3,766 | 3,780 | 17,752 |
| 2025/10/23 | 3,722 | 3,738 | 3,715 | 3,736 | 12,550 |
| 2025/10/22 | 3,759 | 3,773 | 3,754 | 3,771 | 11,752 |
| 2025/10/21 | 3,771 | 3,778 | 3,763 | 3,764 | 12,187 |
| 2025/10/20 | 3,724 | 3,741 | 3,716 | 3,739 | 22,398 |
| 2025/10/17 | 3,685 | 3,696 | 3,664 | 3,668 | 20,269 |
| 2025/10/16 | 3,714 | 3,721 | 3,703 | 3,721 | 13,791 |
| 2025/10/15 | 3,687 | 3,726 | 3,683 | 3,704 | 10,775 |
| 2025/10/14 | 3,709 | 3,727 | 3,670 | 3,677 | 148,780 |
| 2025/10/10 | 3,773 | 3,777 | 3,768 | 3,772 | 63,687 |
| 2025/10/09 | 3,778 | 3,779 | 3,764 | 3,777 | 51,482 |
| 2025/10/08 | 3,727 | 3,736 | 3,726 | 3,729 | 6,395 |
| 2025/10/07 | 3,742 | 3,749 | 3,740 | 3,745 | 62,115 |
| 2025/10/06 | 3,731 | 3,736 | 3,729 | 3,735 | 30,728 |
| 2025/10/03 | 3,739 | 3,748 | 3,737 | 3,741 | 56,854 |
| 2025/10/02 | 3,724 | 3,733 | 3,724 | 3,732 | 131,168 |
| 2025/10/01 | 3,695 | 3,695 | 3,681 | 3,681 | 15,336 |
| 2025/09/30 | 3,693 | 3,699 | 3,692 | 3,693 | 5,795 |
| 2025/09/29 | 3,687 | 3,697 | 3,686 | 3,695 | 53,702 |
| 2025/09/26 | 3,665 | 3,672 | 3,659 | 3,670 | 14,528 |
| 2025/09/25 | 3,684 | 3,689 | 3,680 | 3,680 | 23,794 |
| 2025/09/24 | 3,695 | 3,701 | 3,691 | 3,699 | 30,705 |
| 2025/09/22 | 3,700 | 3,702 | 3,694 | 3,694 | 14,227 |
| 2025/09/19 | 3,681 | 3,682 | 3,672 | 3,678 | 13,121 |
| 2025/09/18 | 3,657 | 3,667 | 3,653 | 3,661 | 76,937 |
| 2025/09/17 | 3,651 | 3,652 | 3,645 | 3,647 | 14,862 |
| 2025/09/16 | 3,650 | 3,661 | 3,649 | 3,657 | 118,549 |
| 2025/09/12 | 3,600 | 3,611 | 3,600 | 3,609 | 45,553 |
| 2025/09/11 | 3,591 | 3,593 | 3,586 | 3,590 | 79,229 |
| 2025/09/10 | 3,586 | 3,597 | 3,586 | 3,597 | 72,224 |
| 2025/09/09 | 3,577 | 3,584 | 3,575 | 3,584 | 8,744 |
| 2025/09/08 | 3,577 | 3,577 | 3,565 | 3,569 | 74,273 |
| 2025/09/05 | 3,562 | 3,574 | 3,562 | 3,574 | 14,060 |
| 2025/09/04 | 3,518 | 3,535 | 3,518 | 3,525 | 10,707 |
| 2025/09/03 | 3,506 | 3,507 | 3,501 | 3,507 | 26,739 |
| 2025/09/02 | 3,529 | 3,529 | 3,516 | 3,525 | 9,051 |
| 2025/09/01 | 3,536 | 3,539 | 3,514 | 3,515 | 12,433 |
| 2025/08/29 | 3,566 | 3,567 | 3,550 | 3,550 | 34,009 |
| 2025/08/28 | 3,540 | 3,542 | 3,529 | 3,542 | 61,713 |
| 2025/08/27 | 3,547 | 3,549 | 3,544 | 3,548 | 18,538 |
| 2025/08/26 | 3,528 | 3,530 | 3,512 | 3,524 | 120,399 |
| 2025/08/25 | 3,541 | 3,545 | 3,535 | 3,539 | 53,085 |
| 2025/08/22 | 3,494 | 3,494 | 3,480 | 3,480 | 30,678 |
| 2025/08/21 | 3,504 | 3,513 | 3,497 | 3,510 | 61,648 |
| 2025/08/20 | 3,519 | 3,519 | 3,506 | 3,511 | 15,084 |
| 2025/08/19 | 3,580 | 3,580 | 3,564 | 3,566 | 5,994 |
| 2025/08/18 | 3,573 | 3,586 | 3,573 | 3,576 | 24,412 |
| 2025/08/15 | 3,588 | 3,595 | 3,585 | 3,595 | 161,344 |
| 2025/08/14 | 3,596 | 3,596 | 3,588 | 3,588 | 11,016 |
| 2025/08/13 | 3,598 | 3,598 | 3,593 | 3,596 | 135,728 |
| 2025/08/12 | 3,549 | 3,557 | 3,543 | 3,543 | 109,006 |
| 2025/08/08 | 3,545 | 3,545 | 3,531 | 3,541 | 95,918 |
| 2025/08/07 | 3,523 | 3,531 | 3,523 | 3,528 | 48,272 |
| 2025/08/06 | 3,466 | 3,486 | 3,465 | 3,485 | 8,173 |
| 2025/08/05 | 3,506 | 3,513 | 3,503 | 3,513 | 138,242 |
| 2025/08/04 | 3,449 | 3,459 | 3,447 | 3,457 | 31,216 |
| 2025/08/01 | 3,503 | 3,509 | 3,492 | 3,503 | 11,013 |
| 2025/07/31 | 3,562 | 3,589 | 3,562 | 3,589 | 96,993 |
| 2025/07/30 | 3,532 | 3,534 | 3,527 | 3,534 | 21,512 |
| 2025/07/29 | 3,538 | 3,542 | 3,536 | 3,540 | 12,641 |
| 2025/07/28 | 3,530 | 3,545 | 3,530 | 3,543 | 21,621 |
| 2025/07/25 | 3,517 | 3,521 | 3,514 | 3,517 | 18,725 |
| 2025/07/24 | 3,517 | 3,519 | 3,492 | 3,514 | 11,041 |
| 2025/07/23 | 3,496 | 3,496 | 3,486 | 3,492 | 19,509 |
| 2025/07/22 | 3,508 | 3,511 | 3,501 | 3,503 | 35,900 |
| 2025/07/18 | 3,487 | 3,504 | 3,487 | 3,504 | 46,208 |
| 2025/07/17 | 3,462 | 3,477 | 3,460 | 3,477 | 56,662 |
| 2025/07/16 | 3,494 | 3,494 | 3,453 | 3,453 | 16,228 |
| 2025/07/15 | 3,456 | 3,481 | 3,454 | 3,477 | 29,800 |
| 2025/07/14 | 3,435 | 3,436 | 3,427 | 3,429 | 6,285 |
| 2025/07/11 | 3,462 | 3,462 | 3,430 | 3,453 | 15,637 |
| 2025/07/10 | 3,459 | 3,459 | 3,451 | 3,454 | 48,947 |
| 2025/07/09 | 3,438 | 3,439 | 3,431 | 3,432 | 3,856 |
| 2025/07/08 | 3,434 | 3,445 | 3,433 | 3,444 | 14,370 |
| 2025/07/07 | 3,452 | 3,454 | 3,409 | 3,409 | 19,113 |
| 2025/07/04 | 3,465 | 3,466 | 3,458 | 3,460 | 17,904 |
| 2025/07/03 | 3,436 | 3,442 | 3,432 | 3,432 | 16,087 |
| 2025/07/02 | 3,414 | 3,426 | 3,411 | 3,426 | 41,811 |
| 2025/07/01 | 3,441 | 3,445 | 3,434 | 3,435 | 25,165 |
| 2025/06/30 | 3,431 | 3,445 | 3,430 | 3,445 | 35,574 |
| 2025/06/27 | 3,411 | 3,419 | 3,400 | 3,419 | 99,975 |
| 2025/06/26 | 3,380 | 3,388 | 3,379 | 3,383 | 34,999 |
| 2025/06/25 | 3,369 | 3,376 | 3,369 | 3,374 | 27,808 |
| 2025/06/24 | 3,346 | 3,365 | 3,341 | 3,365 | 38,508 |
| 2025/06/23 | 3,274 | 3,283 | 3,266 | 3,278 | 14,515 |
| 2025/06/20 | 3,291 | 3,299 | 3,289 | 3,290 | 7,169 |
| 2025/06/19 | 3,300 | 3,302 | 3,281 | 3,284 | 29,699 |
| 2025/06/18 | 3,288 | 3,314 | 3,288 | 3,314 | 6,003 |
| 2025/06/17 | 3,305 | 3,330 | 3,305 | 3,330 | 22,835 |
| 2025/06/16 | 3,286 | 3,304 | 3,286 | 3,304 | 29,011 |
| 2025/06/13 | 3,311 | 3,311 | 3,266 | 3,275 | 146,810 |
| 2025/06/12 | 3,317 | 3,319 | 3,306 | 3,314 | 66,070 |
| 2025/06/11 | 3,336 | 3,337 | 3,325 | 3,328 | 63,334 |
| 2025/06/10 | 3,317 | 3,339 | 3,307 | 3,315 | 72,582 |
| 2025/06/09 | 3,305 | 3,309 | 3,302 | 3,306 | 8,936 |
| 2025/06/06 | 3,274 | 3,292 | 3,274 | 3,292 | 24,041 |
| 2025/06/05 | 3,300 | 3,307 | 3,300 | 3,301 | 123,326 |
| 2025/06/04 | 3,295 | 3,298 | 3,291 | 3,297 | 14,311 |
| 2025/06/03 | 3,260 | 3,265 | 3,250 | 3,250 | 2,682 |
| 2025/06/02 | 3,235 | 3,239 | 3,220 | 3,220 | 14,908 |
| 2025/05/30 | 3,243 | 3,252 | 3,232 | 3,245 | 61,658 |
| 2025/05/29 | 3,310 | 3,321 | 3,303 | 3,315 | 61,547 |
| 2025/05/28 | 3,260 | 3,265 | 3,257 | 3,257 | 8,731 |
| 2025/05/27 | 3,224 | 3,224 | 3,211 | 3,223 | 115,873 |
| 2025/05/26 | 3,218 | 3,224 | 3,215 | 3,223 | 2,086 |
| 2025/05/23 | 3,215 | 3,221 | 3,210 | 3,210 | 6,375 |
| 2025/05/22 | 3,212 | 3,220 | 3,211 | 3,212 | 63,345 |
| 2025/05/21 | 3,251 | 3,256 | 3,235 | 3,235 | 6,937 |
| 2025/05/20 | 3,272 | 3,277 | 3,252 | 3,253 | 32,505 |
| 2025/05/19 | 3,217 | 3,250 | 3,217 | 3,225 | 28,616 |
| 2025/05/16 | 3,254 | 3,259 | 3,217 | 3,217 | 21,182 |
| 2025/05/15 | 3,260 | 3,260 | 3,242 | 3,246 | 66,910 |
| 2025/05/14 | 3,239 | 3,244 | 3,233 | 3,243 | 67,449 |
| 2025/05/13 | 3,182 | 3,182 | 3,169 | 3,169 | 135,030 |
| 2025/05/12 | 3,107 | 3,128 | 3,107 | 3,128 | 84,718 |
| 2025/05/09 | 3,066 | 3,070 | 3,054 | 3,067 | 23,234 |
| 2025/05/08 | 3,034 | 3,067 | 3,028 | 3,062 | 29,409 |
| 2025/05/07 | 3,045 | 3,053 | 3,034 | 3,035 | 65,112 |
| 2025/05/02 | 3,005 | 3,040 | 3,000 | 3,030 | 194,551 |
| 2025/05/01 | 3,020 | 3,035 | 3,020 | 3,030 | 386,763 |
| 2025/04/30 | 2,981 | 2,981 | 2,964 | 2,976 | 10,770 |
| 2025/04/28 | 2,956 | 2,959 | 2,948 | 2,955 | 89,823 |
| 2025/04/25 | 2,949 | 2,962 | 2,946 | 2,948 | 48,110 |
| 2025/04/24 | 2,866 | 2,871 | 2,850 | 2,854 | 15,257 |
| 2025/04/23 | 2,858 | 2,858 | 2,839 | 2,858 | 117,912 |
| 2025/04/22 | 2,764 | 2,764 | 2,746 | 2,754 | 48,256 |
| 2025/04/21 | 2,829 | 2,829 | 2,779 | 2,784 | 73,323 |
| 2025/04/18 | 2,842 | 2,842 | 2,800 | 2,811 | 6,442 |
| 2025/04/17 | 2,805 | 2,835 | 2,802 | 2,835 | 62,106 |
| 2025/04/16 | 2,850 | 2,851 | 2,820 | 2,821 | 21,347 |
| 2025/04/15 | 2,868 | 2,881 | 2,868 | 2,878 | 16,020 |
| 2025/04/14 | 2,893 | 2,909 | 2,885 | 2,904 | 26,347 |
| 2025/04/11 | 2,789 | 2,902 | 2,760 | 2,902 | 126,636 |
| 2025/04/10 | 2,933 | 2,933 | 2,891 | 2,903 | 51,148 |
| 2025/04/09 | 2,587 | 2,620 | 2,559 | 2,600 | 53,733 |
| 2025/04/08 | 2,704 | 2,722 | 2,693 | 2,704 | 116,470 |