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
2020/12/30 2,317 2,330 2,313 2,321 25,520
2020/12/29 2,316 2,361 2,316 2,320 36,710
2020/12/28 2,300 2,335 2,294 2,335 106,280
2020/12/25 2,298 2,299 2,286 2,294 7,130
2020/12/24 2,283 2,287 2,279 2,286 12,550
2020/12/23 2,293 2,295 2,278 2,291 13,700
2020/12/22 2,292 2,294 2,280 2,284 119,200
2020/12/21 2,299 2,302 2,295 2,302 79,700
2020/12/18 2,300 2,300 2,290 2,292 95,000
2020/12/17 2,287 2,292 2,285 2,292 45,060
2020/12/16 2,271 2,274 2,269 2,273 36,490
2020/12/15 2,248 2,251 2,240 2,246 35,000
2020/12/14 2,238 2,240 2,235 2,235 7,350
2020/12/11 2,238 2,239 2,230 2,232 5,890
2020/12/10 2,232 2,233 2,222 2,222 121,760
2020/12/09 2,282 2,283 2,279 2,282 129,700
2020/12/08 2,266 2,269 2,264 2,269 7,100
2020/12/07 2,264 2,264 2,255 2,258 4,990
2020/12/04 2,253 2,258 2,250 2,255 8,570
2020/12/03 2,250 2,254 2,247 2,252 96,920
2020/12/02 2,243 2,247 2,239 2,243 141,790
2020/12/01 2,226 2,236 2,226 2,235 14,580
2020/11/30 2,220 2,220 2,203 2,206 33,360
2020/11/27 2,194 2,199 2,191 2,199 104,960
2020/11/26 2,199 2,246 2,196 2,201 102,310
2020/11/25 2,187 2,197 2,185 2,187 148,810
2020/11/24 2,158 2,162 2,155 2,158 10,000
2020/11/20 2,153 2,167 2,153 2,161 1,460
2020/11/19 2,146 2,146 2,137 2,146 1,620
2020/11/18 2,164 2,164 2,155 2,159 6,600
2020/11/17 2,177 2,178 2,165 2,168 15,610
2020/11/16 2,177 2,178 2,168 2,173 4,240
2020/11/13 2,142 2,143 2,133 2,140 2,210
2020/11/12 2,147 2,152 2,130 2,145 12,520
2020/11/11 2,097 2,114 2,093 2,110 66,560
2020/11/10 2,137 2,166 2,110 2,166 217,930
2020/11/09 2,206 2,237 2,202 2,230 70,920
2020/11/06 2,177 2,178 2,150 2,157 163,820
2020/11/05 2,132 2,266 2,125 2,164 53,430
2020/11/04 2,044 2,109 2,031 2,083 18,600
2020/11/02 1,989 2,017 1,987 2,016 7,680
2020/10/30 2,029 2,029 2,000 2,000 71,830
2020/10/29 2,022 2,035 2,022 2,034 45,770
2020/10/28 2,083 2,090 2,083 2,090 49,640
2020/10/27 2,076 2,083 2,075 2,080 111,570
2020/10/26 2,100 2,102 2,098 2,101 4,330
2020/10/23 2,108 2,110 2,101 2,105 18,600
2020/10/22 2,101 2,104 2,096 2,104 1,980
2020/10/21 2,113 2,122 2,113 2,114 116,850
2020/10/20 2,118 2,123 2,111 2,117 82,130
2020/10/19 2,147 2,153 2,145 2,150 88,510
2020/10/16 2,155 2,155 2,140 2,148 3,400
2020/10/15 2,162 2,163 2,145 2,149 7,090
2020/10/14 2,187 2,199 2,187 2,192 5,700
2020/10/13 2,189 2,189 2,177 2,184 6,000
2020/10/12 2,124 2,132 2,118 2,132 127,710
2020/10/09 2,095 2,099 2,090 2,096 8,550
2020/10/08 2,081 2,083 2,076 2,082 5,540
2020/10/07 2,036 2,046 2,034 2,045 18,480
2020/10/06 2,065 2,074 2,065 2,070 1,770
2020/10/05 2,050 2,054 2,047 2,050 3,380
2020/10/02 2,093 2,095 2,045 2,050 9,610
2020/09/30 2,052 2,058 2,024 2,024 5,580
2020/09/29 2,065 2,070 2,061 2,066 7,820
2020/09/28 2,016 2,028 2,016 2,028 4,690
2020/09/25 1,983 1,984 1,976 1,976 8,430
2020/09/24 1,963 1,998 1,943 1,956 10,200

このページの先頭へ