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 |
---|---|---|---|---|---|
2024/07/26 | 2,982 | 2,997 | 2,981 | 2,991 | 29,810 |
2024/07/25 | 3,018 | 3,024 | 3,013 | 3,016 | 55,040 |
2024/07/24 | 3,096 | 3,103 | 3,086 | 3,094 | 92,760 |
2024/07/23 | 3,121 | 3,123 | 3,117 | 3,120 | 52,390 |
2024/07/22 | 3,100 | 3,102 | 3,086 | 3,099 | 108,760 |
2024/07/19 | 3,120 | 3,125 | 3,119 | 3,125 | 75,810 |
2024/07/18 | 3,137 | 3,142 | 3,132 | 3,142 | 152,140 |
2024/07/17 | 3,217 | 3,217 | 3,207 | 3,208 | 71,340 |
2024/07/16 | 3,226 | 3,230 | 3,225 | 3,226 | 69,700 |
2024/07/12 | 3,195 | 3,199 | 3,187 | 3,196 | 260,740 |
2024/07/11 | 3,266 | 3,269 | 3,263 | 3,269 | 109,720 |
2024/07/10 | 3,239 | 3,241 | 3,238 | 3,238 | 34,170 |
2024/07/09 | 3,244 | 3,246 | 3,240 | 3,245 | 25,110 |
2024/07/08 | 3,208 | 3,223 | 3,208 | 3,221 | 45,960 |
2024/07/05 | 3,191 | 3,197 | 3,191 | 3,197 | 11,830 |
2024/07/04 | 3,200 | 3,203 | 3,199 | 3,203 | 20,470 |
2024/07/03 | 3,173 | 3,177 | 3,173 | 3,177 | 46,980 |
2024/07/02 | 3,139 | 3,140 | 3,132 | 3,138 | 34,100 |
2024/07/01 | 3,150 | 3,150 | 3,126 | 3,137 | 64,810 |
2024/06/28 | 3,150 | 3,158 | 3,149 | 3,155 | 28,170 |
2024/06/27 | 3,123 | 3,129 | 3,115 | 3,129 | 27,930 |
2024/06/26 | 3,128 | 3,139 | 3,127 | 3,139 | 18,130 |
2024/06/25 | 3,097 | 3,104 | 3,093 | 3,103 | 34,410 |
2024/06/24 | 3,135 | 3,137 | 3,122 | 3,135 | 39,620 |
2024/06/21 | 3,145 | 3,146 | 3,139 | 3,143 | 45,300 |
2024/06/20 | 3,169 | 3,186 | 3,169 | 3,183 | 15,320 |
2024/06/19 | 3,166 | 3,169 | 3,164 | 3,168 | 9,350 |
2024/06/18 | 3,163 | 3,164 | 3,157 | 3,163 | 32,520 |
2024/06/17 | 3,128 | 3,129 | 3,123 | 3,125 | 30,890 |
2024/06/14 | 3,111 | 3,119 | 3,111 | 3,117 | 36,600 |
2024/06/13 | 3,109 | 3,116 | 3,108 | 3,116 | 81,860 |
2024/06/12 | 3,055 | 3,058 | 3,053 | 3,058 | 29,860 |
2024/06/11 | 3,028 | 3,034 | 3,026 | 3,034 | 13,570 |
2024/06/10 | 3,038 | 3,038 | 3,018 | 3,023 | 15,940 |
2024/06/07 | 3,034 | 3,039 | 3,025 | 3,039 | 14,420 |
2024/06/06 | 3,029 | 3,032 | 3,024 | 3,028 | 71,190 |
2024/06/05 | 2,972 | 2,977 | 2,971 | 2,977 | 21,470 |
2024/06/04 | 2,960 | 2,964 | 2,958 | 2,958 | 13,850 |
2024/06/03 | 2,950 | 2,961 | 2,950 | 2,961 | 37,670 |
2024/05/31 | 2,945 | 2,946 | 2,936 | 2,944 | 29,930 |
2024/05/30 | 2,972 | 2,972 | 2,961 | 2,963 | 12,980 |
2024/05/29 | 3,005 | 3,005 | 2,993 | 2,995 | 12,790 |
2024/05/28 | 3,000 | 3,004 | 2,997 | 3,004 | 24,630 |
2024/05/27 | 2,988 | 2,998 | 2,987 | 2,998 | 20,720 |
2024/05/24 | 2,970 | 2,973 | 2,966 | 2,970 | 33,800 |
2024/05/23 | 2,998 | 3,012 | 2,993 | 3,012 | 33,330 |
2024/05/22 | 2,974 | 2,985 | 2,974 | 2,985 | 19,710 |
2024/05/21 | 2,974 | 2,975 | 2,973 | 2,973 | 39,930 |
2024/05/20 | 2,948 | 2,963 | 2,948 | 2,961 | 35,880 |
2024/05/17 | 2,957 | 2,965 | 2,957 | 2,965 | 13,430 |
2024/05/16 | 2,968 | 2,971 | 2,967 | 2,970 | 120,760 |
2024/05/15 | 2,920 | 2,926 | 2,920 | 2,920 | 44,550 |
2024/05/14 | 2,902 | 2,902 | 2,898 | 2,900 | 17,030 |
2024/05/13 | 2,895 | 2,905 | 2,894 | 2,905 | 12,420 |
2024/05/10 | 2,894 | 2,895 | 2,890 | 2,894 | 17,720 |
2024/05/09 | 2,882 | 2,885 | 2,880 | 2,881 | 5,550 |
2024/05/08 | 2,888 | 2,889 | 2,885 | 2,885 | 38,560 |
2024/05/07 | 2,880 | 2,887 | 2,880 | 2,887 | 105,840 |
2024/05/02 | 2,784 | 2,790 | 2,783 | 2,786 | 31,680 |
2024/05/01 | 2,783 | 2,787 | 2,780 | 2,780 | 68,570 |
2024/04/30 | 2,849 | 2,849 | 2,843 | 2,849 | 62,080 |
2024/04/26 | 2,824 | 2,829 | 2,822 | 2,827 | 34,410 |
2024/04/25 | 2,777 | 2,794 | 2,769 | 2,794 | 57,000 |
2024/04/24 | 2,815 | 2,823 | 2,813 | 2,823 | 45,300 |
2024/04/23 | 2,754 | 2,774 | 2,749 | 2,774 | 30,490 |
2024/04/22 | 2,745 | 2,747 | 2,735 | 2,747 | 83,240 |
2024/04/19 | 2,800 | 2,800 | 2,732 | 2,760 | 121,770 |
2024/04/18 | 2,813 | 2,824 | 2,812 | 2,823 | 61,770 |
2024/04/17 | 2,853 | 2,860 | 2,838 | 2,839 | 41,050 |
2024/04/16 | 2,894 | 2,894 | 2,833 | 2,865 | 89,640 |
2024/04/15 | 2,902 | 2,907 | 2,895 | 2,907 | 72,700 |
2024/04/12 | 2,942 | 2,943 | 2,940 | 2,943 | 82,400 |
2024/04/11 | 2,890 | 2,926 | 2,889 | 2,926 | 30,710 |
2024/04/10 | 2,922 | 2,926 | 2,922 | 2,926 | 15,550 |
2024/04/09 | 2,912 | 2,915 | 2,902 | 2,914 | 21,420 |
2024/04/08 | 2,914 | 2,916 | 2,908 | 2,913 | 44,540 |
2024/04/05 | 2,879 | 2,936 | 2,873 | 2,936 | 74,020 |
2024/04/04 | 2,936 | 2,938 | 2,934 | 2,936 | 17,020 |
2024/04/03 | 2,917 | 2,917 | 2,908 | 2,911 | 31,350 |
2024/04/02 | 2,940 | 2,941 | 2,937 | 2,940 | 63,650 |
2024/04/01 | 2,959 | 2,964 | 2,954 | 2,956 | 123,210 |
2024/03/29 | 2,921 | 2,950 | 2,921 | 2,947 | 20,900 |
2024/03/28 | 2,941 | 2,946 | 2,941 | 2,946 | 48,690 |
2024/03/27 | 2,944 | 2,949 | 2,943 | 2,948 | 26,830 |
2024/03/26 | 2,950 | 2,953 | 2,947 | 2,953 | 31,720 |
2024/03/25 | 2,958 | 2,959 | 2,952 | 2,952 | 21,170 |
2024/03/22 | 2,959 | 2,959 | 2,949 | 2,958 | 49,490 |
2024/03/21 | 2,957 | 2,964 | 2,954 | 2,964 | 116,240 |
2024/03/19 | 2,895 | 2,896 | 2,888 | 2,896 | 177,540 |
2024/03/18 | 2,878 | 2,900 | 2,875 | 2,900 | 59,120 |
2024/03/15 | 2,903 | 2,907 | 2,898 | 2,898 | 23,150 |
2024/03/14 | 2,925 | 2,927 | 2,921 | 2,925 | 31,040 |
2024/03/13 | 2,940 | 2,946 | 2,936 | 2,946 | 36,880 |
2024/03/12 | 2,910 | 2,919 | 2,909 | 2,919 | 39,340 |
2024/03/11 | 2,910 | 2,911 | 2,900 | 2,906 | 26,920 |
2024/03/08 | 2,946 | 2,953 | 2,943 | 2,951 | 60,240 |
2024/03/07 | 2,909 | 2,910 | 2,895 | 2,908 | 106,460 |
2024/03/06 | 2,898 | 2,917 | 2,896 | 2,917 | 144,310 |
2024/03/05 | 2,940 | 2,950 | 2,935 | 2,950 | 43,960 |
2024/03/04 | 2,959 | 2,961 | 2,957 | 2,960 | 136,280 |
2024/03/01 | 2,912 | 2,928 | 2,912 | 2,928 | 40,350 |
2024/02/29 | 2,884 | 2,892 | 2,883 | 2,892 | 13,680 |
2024/02/28 | 2,904 | 2,906 | 2,902 | 2,904 | 31,700 |
2024/02/27 | 2,897 | 2,898 | 2,892 | 2,892 | 24,110 |
2024/02/26 | 2,901 | 2,901 | 2,892 | 2,897 | 173,370 |
2024/02/22 | 2,855 | 2,877 | 2,854 | 2,877 | 102,330 |
2024/02/21 | 2,833 | 2,840 | 2,829 | 2,840 | 81,440 |
2024/02/20 | 2,862 | 2,863 | 2,850 | 2,856 | 183,970 |
2024/02/19 | 2,868 | 2,872 | 2,863 | 2,870 | 66,780 |
2024/02/16 | 2,895 | 2,896 | 2,889 | 2,892 | 45,300 |
2024/02/15 | 2,885 | 2,900 | 2,880 | 2,900 | 291,670 |
2024/02/14 | 2,853 | 2,854 | 2,850 | 2,854 | 126,500 |
2024/02/13 | 2,893 | 2,894 | 2,890 | 2,893 | 237,870 |
2024/02/09 | 2,881 | 2,882 | 2,878 | 2,882 | 34,190 |
2024/02/08 | 2,876 | 2,888 | 2,876 | 2,888 | 106,680 |
2024/02/07 | 2,845 | 2,854 | 2,844 | 2,847 | 13,510 |
2024/02/06 | 2,852 | 2,861 | 2,852 | 2,860 | 82,330 |
2024/02/05 | 2,854 | 2,857 | 2,848 | 2,853 | 200,570 |
2024/02/02 | 2,834 | 2,841 | 2,833 | 2,837 | 195,010 |
2024/02/01 | 2,787 | 2,792 | 2,785 | 2,788 | 245,660 |
2024/01/31 | 2,813 | 2,814 | 2,808 | 2,812 | 276,040 |
2024/01/30 | 2,857 | 2,860 | 2,854 | 2,857 | 167,350 |
2024/01/29 | 2,818 | 2,828 | 2,817 | 2,828 | 105,960 |
2024/01/26 | 2,829 | 2,829 | 2,818 | 2,821 | 146,670 |
2024/01/25 | 2,842 | 2,844 | 2,837 | 2,842 | 49,410 |
2024/01/24 | 2,834 | 2,840 | 2,833 | 2,840 | 46,080 |
2024/01/23 | 2,816 | 2,820 | 2,814 | 2,818 | 85,630 |
2024/01/22 | 2,819 | 2,833 | 2,819 | 2,829 | 157,630 |
2024/01/19 | 2,763 | 2,769 | 2,761 | 2,765 | 80,190 |
2024/01/18 | 2,715 | 2,718 | 2,714 | 2,718 | 18,650 |
2024/01/17 | 2,735 | 2,735 | 2,720 | 2,720 | 58,100 |
2024/01/16 | 2,727 | 2,728 | 2,716 | 2,716 | 11,790 |
2024/01/15 | 2,728 | 2,736 | 2,728 | 2,733 | 31,030 |
2024/01/12 | 2,731 | 2,732 | 2,725 | 2,730 | 91,620 |
2024/01/11 | 2,733 | 2,740 | 2,732 | 2,739 | 36,870 |
2024/01/10 | 2,711 | 2,713 | 2,707 | 2,709 | 448,160 |
2024/01/09 | 2,702 | 2,704 | 2,701 | 2,702 | 198,260 |
2024/01/05 | 2,647 | 2,650 | 2,643 | 2,644 | 155,870 |
2024/01/04 | 2,654 | 2,664 | 2,646 | 2,662 | 191,830 |
2023/12/29 | 2,753 | 2,755 | 2,750 | 2,752 | 115,990 |
2023/12/28 | 2,758 | 2,762 | 2,757 | 2,761 | 272,310 |
2023/12/27 | 2,752 | 2,753 | 2,749 | 2,753 | 72,630 |
2023/12/26 | 2,738 | 2,742 | 2,736 | 2,742 | 42,950 |
2023/12/25 | 2,750 | 2,750 | 2,706 | 2,731 | 36,740 |
2023/12/22 | 2,729 | 2,730 | 2,723 | 2,723 | 83,020 |
2023/12/21 | 2,711 | 2,717 | 2,709 | 2,717 | 57,780 |
2023/12/20 | 2,745 | 2,748 | 2,745 | 2,747 | 100,720 |
2023/12/19 | 2,729 | 2,731 | 2,725 | 2,731 | 96,100 |
2023/12/18 | 2,712 | 2,718 | 2,712 | 2,717 | 202,900 |
2023/12/15 | 2,700 | 2,705 | 2,700 | 2,705 | 246,530 |
2023/12/14 | 2,711 | 2,721 | 2,711 | 2,720 | 169,050 |
2023/12/13 | 2,680 | 2,680 | 2,677 | 2,678 | 170,240 |
2023/12/12 | 2,654 | 2,659 | 2,654 | 2,658 | 93,230 |
2023/12/11 | 2,632 | 2,633 | 2,624 | 2,626 | 286,210 |
2023/12/08 | 2,619 | 2,620 | 2,616 | 2,619 | 456,020 |
2023/12/07 | 2,588 | 2,589 | 2,583 | 2,584 | 435,050 |
2023/12/06 | 2,605 | 2,614 | 2,604 | 2,613 | 65,590 |
2023/12/05 | 2,592 | 2,592 | 2,587 | 2,588 | 57,240 |
2023/12/04 | 2,614 | 2,615 | 2,611 | 2,611 | 408,000 |
2023/12/01 | 2,611 | 2,613 | 2,609 | 2,613 | 134,080 |
2023/11/30 | 2,624 | 2,627 | 2,622 | 2,626 | 41,610 |
2023/11/29 | 2,623 | 2,628 | 2,623 | 2,627 | 162,610 |
2023/11/28 | 2,619 | 2,619 | 2,615 | 2,617 | 134,720 |
2023/11/27 | 2,617 | 2,618 | 2,609 | 2,609 | 163,570 |
2023/11/24 | 2,631 | 2,631 | 2,629 | 2,629 | 61,240 |
2023/11/22 | 2,610 | 2,615 | 2,610 | 2,612 | 55,070 |
2023/11/21 | 2,635 | 2,636 | 2,633 | 2,635 | 170,620 |
2023/11/20 | 2,599 | 2,599 | 2,592 | 2,592 | 210,870 |
2023/11/17 | 2,603 | 2,605 | 2,601 | 2,603 | 89,990 |
2023/11/16 | 2,601 | 2,603 | 2,595 | 2,601 | 85,630 |
2023/11/15 | 2,606 | 2,612 | 2,604 | 2,610 | 120,710 |
2023/11/14 | 2,551 | 2,554 | 2,550 | 2,553 | 235,150 |
2023/11/13 | 2,552 | 2,552 | 2,543 | 2,548 | 303,390 |
2023/11/10 | 2,497 | 2,500 | 2,493 | 2,500 | 211,920 |
2023/11/09 | 2,517 | 2,522 | 2,517 | 2,520 | 80,300 |
2023/11/08 | 2,518 | 2,519 | 2,515 | 2,515 | 132,550 |
2023/11/07 | 2,493 | 2,494 | 2,491 | 2,492 | 213,950 |
2023/11/06 | 2,488 | 2,490 | 2,485 | 2,489 | 264,640 |
2023/11/02 | 2,425 | 2,429 | 2,423 | 2,426 | 537,630 |
2023/11/01 | 2,371 | 2,375 | 2,369 | 2,372 | 116,900 |
2023/10/31 | 2,362 | 2,362 | 2,350 | 2,360 | 196,880 |
2023/10/30 | 2,351 | 2,353 | 2,350 | 2,352 | 60,290 |
2023/10/27 | 2,349 | 2,351 | 2,341 | 2,351 | 218,350 |
2023/10/26 | 2,355 | 2,359 | 2,346 | 2,348 | 453,990 |
2023/10/25 | 2,431 | 2,431 | 2,422 | 2,423 | 45,140 |
2023/10/24 | 2,422 | 2,431 | 2,415 | 2,431 | 149,000 |
2023/10/23 | 2,414 | 2,415 | 2,409 | 2,412 | 91,420 |
2023/10/20 | 2,435 | 2,437 | 2,431 | 2,434 | 85,740 |
2023/10/19 | 2,467 | 2,470 | 2,459 | 2,459 | 11,890 |
2023/10/18 | 2,496 | 2,497 | 2,491 | 2,497 | 116,900 |
2023/10/17 | 2,508 | 2,508 | 2,503 | 2,507 | 80,640 |
2023/10/16 | 2,488 | 2,492 | 2,484 | 2,487 | 174,570 |
2023/10/13 | 2,514 | 2,516 | 2,512 | 2,514 | 29,360 |
2023/10/12 | 2,529 | 2,531 | 2,528 | 2,531 | 54,000 |
2023/10/11 | 2,508 | 2,510 | 2,506 | 2,509 | 146,970 |
2023/10/10 | 2,492 | 2,498 | 2,491 | 2,496 | 592,440 |
2023/10/06 | 2,437 | 2,439 | 2,435 | 2,435 | 91,710 |
2023/10/05 | 2,447 | 2,451 | 2,443 | 2,448 | 181,310 |
2023/10/04 | 2,415 | 2,416 | 2,401 | 2,403 | 304,580 |
2023/10/03 | 2,459 | 2,459 | 2,451 | 2,453 | 57,240 |