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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 2,537 | 2,595 | 2,535 | 2,547 | 267,080 |
| 2025/04/04 | 2,855 | 2,855 | 2,812 | 2,834 | 58,250 |
| 2025/04/03 | 2,877 | 2,910 | 2,877 | 2,905 | 38,370 |
| 2025/04/02 | 2,986 | 2,986 | 2,971 | 2,977 | 3,040 |
| 2025/04/01 | 2,942 | 2,947 | 2,935 | 2,946 | 5,300 |
| 2025/03/31 | 2,924 | 2,929 | 2,915 | 2,928 | 113,080 |
| 2025/03/28 | 3,033 | 3,038 | 3,029 | 3,038 | 63,490 |
| 2025/03/27 | 3,048 | 3,064 | 3,045 | 3,064 | 20,340 |
| 2025/03/26 | 3,120 | 3,120 | 3,107 | 3,108 | 17,300 |
| 2025/03/25 | 3,093 | 3,094 | 3,088 | 3,092 | 65,750 |
| 2025/03/24 | 3,055 | 3,059 | 3,054 | 3,058 | 26,770 |
| 2025/03/21 | 3,025 | 3,029 | 3,014 | 3,015 | 48,940 |
| 2025/03/19 | 2,995 | 3,008 | 2,995 | 2,999 | 13,760 |
| 2025/03/18 | 3,043 | 3,043 | 3,027 | 3,034 | 23,640 |
| 2025/03/17 | 3,008 | 3,015 | 3,005 | 3,010 | 46,660 |
| 2025/03/14 | 2,976 | 3,002 | 2,972 | 2,982 | 24,150 |
| 2025/03/13 | 3,022 | 3,025 | 2,985 | 2,985 | 31,770 |
| 2025/03/12 | 2,992 | 2,997 | 2,987 | 2,988 | 42,840 |
| 2025/03/11 | 2,970 | 2,999 | 2,947 | 2,999 | 191,910 |
| 2025/03/10 | 3,077 | 3,095 | 3,075 | 3,090 | 17,420 |
| 2025/03/07 | 3,100 | 3,105 | 3,091 | 3,095 | 139,250 |
| 2025/03/06 | 3,162 | 3,170 | 3,161 | 3,170 | 46,580 |
| 2025/03/05 | 3,158 | 3,159 | 3,139 | 3,152 | 175,980 |
| 2025/03/04 | 3,151 | 3,161 | 3,139 | 3,161 | 210,690 |
| 2025/03/03 | 3,216 | 3,220 | 3,197 | 3,217 | 160,590 |
| 2025/02/28 | 3,171 | 3,173 | 3,149 | 3,163 | 198,740 |
| 2025/02/27 | 3,253 | 3,265 | 3,237 | 3,265 | 105,550 |
| 2025/02/26 | 3,254 | 3,261 | 3,250 | 3,261 | 72,810 |
| 2025/02/25 | 3,279 | 3,286 | 3,279 | 3,280 | 62,320 |
| 2025/02/21 | 3,390 | 3,392 | 3,384 | 3,385 | 53,330 |
| 2025/02/20 | 3,401 | 3,401 | 3,390 | 3,390 | 67,820 |
| 2025/02/19 | 3,410 | 3,410 | 3,405 | 3,408 | 25,670 |
| 2025/02/18 | 3,402 | 3,409 | 3,400 | 3,407 | 23,630 |
| 2025/02/17 | 3,399 | 3,409 | 3,398 | 3,408 | 15,000 |
| 2025/02/14 | 3,380 | 3,391 | 3,380 | 3,388 | 28,370 |
| 2025/02/13 | 3,351 | 3,358 | 3,350 | 3,355 | 24,740 |
| 2025/02/12 | 3,339 | 3,343 | 3,334 | 3,337 | 12,560 |
| 2025/02/10 | 3,319 | 3,329 | 3,317 | 3,329 | 190,280 |
| 2025/02/07 | 3,346 | 3,352 | 3,342 | 3,347 | 10,790 |
| 2025/02/06 | 3,334 | 3,343 | 3,332 | 3,343 | 64,550 |
| 2025/02/05 | 3,303 | 3,310 | 3,297 | 3,300 | 28,100 |
| 2025/02/04 | 3,302 | 3,302 | 3,255 | 3,255 | 100,070 |
| 2025/02/03 | 3,232 | 3,239 | 3,214 | 3,226 | 46,420 |
| 2025/01/31 | 3,322 | 3,335 | 3,321 | 3,331 | 12,340 |
| 2025/01/30 | 3,299 | 3,319 | 3,298 | 3,317 | 67,690 |
| 2025/01/29 | 3,300 | 3,319 | 3,299 | 3,316 | 31,030 |
| 2025/01/28 | 3,268 | 3,269 | 3,251 | 3,262 | 149,920 |
| 2025/01/27 | 3,319 | 3,319 | 3,275 | 3,275 | 302,890 |
| 2025/01/24 | 3,369 | 3,377 | 3,365 | 3,375 | 61,330 |
| 2025/01/23 | 3,364 | 3,364 | 3,358 | 3,362 | 114,370 |
| 2025/01/22 | 3,339 | 3,348 | 3,337 | 3,347 | 36,010 |
| 2025/01/21 | 3,325 | 3,327 | 3,280 | 3,310 | 127,560 |
| 2025/01/20 | 3,298 | 3,308 | 3,254 | 3,308 | 40,280 |
| 2025/01/17 | 3,252 | 3,263 | 3,251 | 3,261 | 9,160 |
| 2025/01/16 | 3,278 | 3,285 | 3,271 | 3,285 | 47,710 |
| 2025/01/15 | 3,209 | 3,210 | 3,205 | 3,208 | 12,640 |
| 2025/01/14 | 3,223 | 3,227 | 3,217 | 3,226 | 80,400 |
| 2025/01/10 | 3,252 | 3,264 | 3,244 | 3,253 | 11,950 |
| 2025/01/09 | 3,263 | 3,282 | 3,260 | 3,266 | 24,490 |
| 2025/01/08 | 3,277 | 3,283 | 3,275 | 3,282 | 141,890 |
| 2025/01/07 | 3,328 | 3,335 | 3,318 | 3,322 | 289,970 |
| 2025/01/06 | 3,297 | 3,306 | 3,294 | 3,306 | 47,170 |
| 2024/12/30 | 3,331 | 3,333 | 3,313 | 3,313 | 177,270 |
| 2024/12/27 | 3,376 | 3,376 | 3,363 | 3,365 | 139,570 |
| 2024/12/26 | 3,382 | 3,387 | 3,378 | 3,383 | 117,820 |
| 2024/12/25 | 3,387 | 3,387 | 3,247 | 3,375 | 144,820 |
| 2024/12/24 | 3,369 | 3,369 | 3,323 | 3,330 | 329,690 |
| 2024/12/23 | 3,315 | 3,400 | 3,304 | 3,400 | 178,720 |
| 2024/12/20 | 3,269 | 3,269 | 3,241 | 3,250 | 94,650 |
| 2024/12/19 | 3,285 | 3,294 | 3,279 | 3,284 | 145,820 |
| 2024/12/18 | 3,406 | 3,417 | 3,404 | 3,416 | 72,290 |
| 2024/12/17 | 3,424 | 3,430 | 3,422 | 3,422 | 51,820 |
| 2024/12/16 | 3,376 | 3,381 | 3,375 | 3,380 | 128,580 |
| 2024/12/13 | 3,366 | 3,372 | 3,353 | 3,367 | 220,710 |
| 2024/12/12 | 3,369 | 3,371 | 3,366 | 3,370 | 76,840 |
| 2024/12/11 | 3,316 | 3,318 | 3,313 | 3,318 | 355,360 |
| 2024/12/10 | 3,322 | 3,325 | 3,320 | 3,320 | 85,190 |
| 2024/12/09 | 3,351 | 3,355 | 3,347 | 3,355 | 86,940 |
| 2024/12/06 | 3,321 | 3,330 | 3,318 | 3,330 | 72,960 |
| 2024/12/05 | 3,328 | 3,331 | 3,327 | 3,331 | 107,570 |
| 2024/12/04 | 3,301 | 3,306 | 3,298 | 3,304 | 62,510 |
| 2024/12/03 | 3,283 | 3,287 | 3,281 | 3,287 | 59,270 |
| 2024/12/02 | 3,245 | 3,247 | 3,241 | 3,246 | 74,870 |
| 2024/11/29 | 3,236 | 3,241 | 3,225 | 3,235 | 17,830 |
| 2024/11/28 | 3,283 | 3,283 | 3,223 | 3,234 | 49,910 |
| 2024/11/27 | 3,252 | 3,255 | 3,246 | 3,247 | 36,650 |
| 2024/11/26 | 3,227 | 3,240 | 3,217 | 3,240 | 71,600 |
| 2024/11/25 | 3,245 | 3,259 | 3,245 | 3,259 | 105,460 |
| 2024/11/22 | 3,220 | 3,227 | 3,218 | 3,226 | 56,930 |
| 2024/11/21 | 3,217 | 3,222 | 3,196 | 3,222 | 244,960 |
| 2024/11/20 | 3,243 | 3,243 | 3,219 | 3,227 | 145,800 |
| 2024/11/19 | 3,195 | 3,206 | 3,191 | 3,198 | 110,590 |
| 2024/11/18 | 3,182 | 3,200 | 3,182 | 3,200 | 110,550 |
| 2024/11/15 | 3,247 | 3,248 | 3,231 | 3,231 | 26,000 |
| 2024/11/14 | 3,278 | 3,280 | 3,269 | 3,269 | 26,360 |
| 2024/11/13 | 3,284 | 3,284 | 3,272 | 3,272 | 87,980 |
| 2024/11/12 | 3,288 | 3,291 | 3,283 | 3,284 | 57,410 |
| 2024/11/11 | 3,300 | 3,300 | 3,293 | 3,295 | 53,120 |