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 |
|---|---|---|---|---|---|
| 2026/06/16 | 4,473 | 4,473 | 4,462 | 4,469 | 9,949 |
| 2026/06/15 | 4,406 | 4,430 | 4,406 | 4,430 | 45,519 |
| 2026/06/12 | 4,329 | 4,340 | 4,304 | 4,310 | 14,415 |
| 2026/06/11 | 4,160 | 4,218 | 4,152 | 4,214 | 9,961 |
| 2026/06/10 | 4,273 | 4,273 | 4,225 | 4,244 | 27,943 |
| 2026/06/09 | 4,307 | 4,344 | 4,292 | 4,343 | 275,487 |
| 2026/06/08 | 4,264 | 4,288 | 4,244 | 4,264 | 41,057 |
| 2026/06/05 | 4,431 | 4,431 | 4,402 | 4,425 | 108,524 |
| 2026/06/04 | 4,450 | 4,471 | 4,448 | 4,465 | 22,744 |
| 2026/06/03 | 4,496 | 4,500 | 4,490 | 4,499 | 27,942 |
| 2026/06/02 | 4,462 | 4,465 | 4,438 | 4,464 | 54,582 |
| 2026/06/01 | 4,462 | 4,480 | 4,462 | 4,475 | 7,445 |
| 2026/05/29 | 4,436 | 4,440 | 4,423 | 4,439 | 18,002 |
| 2026/05/28 | 4,389 | 4,403 | 4,358 | 4,380 | 23,716 |
| 2026/05/27 | 4,402 | 4,414 | 4,400 | 4,403 | 22,111 |
| 2026/05/26 | 4,374 | 4,374 | 4,358 | 4,363 | 15,083 |
| 2026/05/25 | 4,368 | 4,391 | 4,367 | 4,388 | 14,793 |
| 2026/05/22 | 4,323 | 4,333 | 4,317 | 4,327 | 28,757 |
| 2026/05/21 | 4,273 | 4,306 | 4,268 | 4,305 | 81,598 |
| 2026/05/20 | 4,234 | 4,244 | 4,213 | 4,243 | 14,100 |
| 2026/05/19 | 4,260 | 4,268 | 4,225 | 4,233 | 10,293 |
| 2026/05/18 | 4,261 | 4,261 | 4,233 | 4,246 | 36,330 |
| 2026/05/15 | 4,342 | 4,347 | 4,278 | 4,287 | 15,524 |
| 2026/05/14 | 4,332 | 4,341 | 4,315 | 4,334 | 8,296 |
| 2026/05/13 | 4,252 | 4,290 | 4,248 | 4,284 | 9,090 |
| 2026/05/12 | 4,301 | 4,301 | 4,273 | 4,276 | 12,957 |
| 2026/05/11 | 4,292 | 4,298 | 4,278 | 4,286 | 16,788 |
| 2026/05/08 | 4,185 | 4,215 | 4,185 | 4,210 | 62,672 |
| 2026/05/07 | 4,200 | 4,200 | 4,182 | 4,200 | 36,861 |
| 2026/05/01 | 4,032 | 4,043 | 4,031 | 4,034 | 365,111 |
| 2026/04/30 | 4,019 | 4,047 | 3,986 | 3,993 | 12,674 |
| 2026/04/28 | 4,020 | 4,029 | 4,005 | 4,009 | 16,361 |
| 2026/04/27 | 4,011 | 4,033 | 4,011 | 4,014 | 17,915 |
| 2026/04/24 | 3,966 | 3,974 | 3,958 | 3,966 | 2,720 |
| 2026/04/23 | 3,968 | 3,969 | 3,934 | 3,954 | 19,225 |
| 2026/04/22 | 3,920 | 3,931 | 3,919 | 3,921 | 69,367 |
| 2026/04/21 | 3,921 | 3,931 | 3,921 | 3,930 | 15,982 |
| 2026/04/20 | 3,903 | 3,910 | 3,897 | 3,902 | 11,665 |
| 2026/04/17 | 3,913 | 3,913 | 3,873 | 3,875 | 6,006 |
| 2026/04/16 | 3,866 | 3,877 | 3,863 | 3,875 | 41,631 |
| 2026/04/15 | 3,789 | 3,813 | 3,789 | 3,804 | 22,530 |
| 2026/04/14 | 3,746 | 3,748 | 3,741 | 3,741 | 7,388 |
| 2026/04/13 | 3,658 | 3,679 | 3,654 | 3,679 | 6,968 |
| 2026/04/10 | 3,693 | 3,704 | 3,688 | 3,694 | 9,937 |
| 2026/04/09 | 3,663 | 3,680 | 3,658 | 3,662 | 10,474 |
| 2026/04/08 | 3,640 | 3,689 | 3,640 | 3,687 | 60,405 |
| 2026/04/07 | 3,559 | 3,567 | 3,535 | 3,545 | 52,115 |
| 2026/04/06 | 3,535 | 3,675 | 3,535 | 3,550 | 19,515 |
| 2026/04/03 | 3,547 | 3,547 | 3,535 | 3,535 | 5,518 |
| 2026/03/27 | 3,495 | 3,509 | 3,484 | 3,505 | 22,785 |
| 2026/03/26 | 3,560 | 3,572 | 3,548 | 3,548 | 104,662 |
| 2026/03/25 | 3,573 | 3,585 | 3,562 | 3,565 | 14,985 |
| 2026/03/24 | 3,575 | 3,576 | 3,543 | 3,556 | 124,711 |
| 2026/03/23 | 3,513 | 3,525 | 3,499 | 3,505 | 27,189 |
| 2026/03/19 | 3,601 | 3,616 | 3,597 | 3,606 | 24,671 |
| 2026/03/18 | 3,661 | 3,694 | 3,661 | 3,694 | 19,936 |
| 2026/03/17 | 3,648 | 3,648 | 3,621 | 3,624 | 22,316 |
| 2026/03/16 | 3,611 | 3,629 | 3,610 | 3,626 | 25,282 |
| 2026/03/13 | 3,624 | 3,643 | 3,619 | 3,633 | 68,101 |
| 2026/03/12 | 3,662 | 3,666 | 3,650 | 3,659 | 9,736 |
| 2026/03/11 | 3,694 | 3,711 | 3,694 | 3,695 | 86,045 |
| 2026/03/10 | 3,674 | 3,692 | 3,670 | 3,681 | 10,778 |
| 2026/03/09 | 3,574 | 3,590 | 3,545 | 3,590 | 35,518 |
| 2026/03/06 | 3,703 | 3,713 | 3,700 | 3,711 | 6,023 |
| 2026/03/05 | 3,691 | 3,729 | 3,691 | 3,700 | 55,316 |
| 2026/03/04 | 3,648 | 3,663 | 3,619 | 3,620 | 13,723 |
| 2026/03/03 | 3,688 | 3,689 | 3,654 | 3,656 | 141,658 |
| 2026/03/02 | 3,655 | 3,677 | 3,639 | 3,639 | 19,871 |
| 2026/02/27 | 3,693 | 3,703 | 3,688 | 3,695 | 9,210 |
| 2026/02/26 | 3,740 | 3,743 | 3,731 | 3,743 | 8,163 |
| 2026/02/25 | 3,694 | 3,709 | 3,693 | 3,701 | 10,918 |
| 2026/02/24 | 3,662 | 3,678 | 3,661 | 3,669 | 10,182 |
| 2026/02/20 | 3,677 | 3,687 | 3,674 | 3,687 | 18,095 |
| 2026/02/19 | 3,680 | 3,694 | 3,680 | 3,693 | 6,061 |
| 2026/02/18 | 3,653 | 3,671 | 3,652 | 3,670 | 5,232 |
| 2026/02/17 | 3,665 | 3,670 | 3,631 | 3,638 | 3,675 |
| 2026/02/16 | 3,670 | 3,676 | 3,665 | 3,666 | 6,137 |
| 2026/02/13 | 3,673 | 3,675 | 3,651 | 3,651 | 37,293 |
| 2026/02/12 | 3,730 | 3,745 | 3,726 | 3,743 | 5,949 |
| 2026/02/10 | 3,742 | 3,745 | 3,734 | 3,740 | 17,476 |
| 2026/02/09 | 3,737 | 3,744 | 3,716 | 3,716 | 95,271 |
| 2026/02/06 | 3,588 | 3,636 | 3,579 | 3,636 | 131,803 |
| 2026/02/05 | 3,707 | 3,717 | 3,680 | 3,695 | 93,196 |
| 2026/02/04 | 3,751 | 3,760 | 3,748 | 3,759 | 8,761 |
| 2026/02/03 | 3,831 | 3,840 | 3,828 | 3,840 | 37,516 |
| 2026/02/02 | 3,772 | 3,787 | 3,721 | 3,734 | 46,359 |
| 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 |