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
2021/12/30 2,961 2,966 2,956 2,963 12,360
2021/12/29 2,974 2,977 2,969 2,977 7,290
2021/12/28 2,978 2,978 2,973 2,978 92,700
2021/12/27 2,941 2,942 2,937 2,940 12,060
2021/12/24 2,937 2,938 2,914 2,930 28,420
2021/12/23 2,912 2,912 2,908 2,909 239,630
2021/12/22 2,869 2,874 2,864 2,867 521,550
2021/12/21 2,828 2,840 2,821 2,840 14,890
2021/12/20 2,828 2,832 2,802 2,805 46,560
2021/12/17 2,853 2,864 2,839 2,848 567,170
2021/12/16 2,936 2,944 2,929 2,942 307,010
2021/12/15 2,863 2,869 2,860 2,868 147,910
2021/12/14 2,935 2,935 2,892 2,895 162,690
2021/12/13 2,941 2,950 2,941 2,944 106,750
2021/12/10 2,911 2,912 2,902 2,905 129,190
2021/12/09 2,947 2,952 2,943 2,945 7,980
2021/12/08 2,939 2,951 2,936 2,949 121,010
2021/12/07 2,848 2,870 2,847 2,870 10,240
2021/12/06 2,831 2,837 2,820 2,834 75,570
2021/12/03 2,866 2,877 2,855 2,875 465,140
2021/12/02 2,869 2,874 2,862 2,870 345,080
2021/12/01 2,919 2,945 2,912 2,945 7,700
2021/11/30 2,958 2,958 2,930 2,935 37,570
2021/11/29 2,910 2,923 2,910 2,917 97,290
2021/11/26 2,946 2,946 2,926 2,931 44,850
2021/11/25 2,945 2,954 2,943 2,953 346,390
2021/11/24 2,933 2,939 2,926 2,939 289,330
2021/11/22 2,985 2,992 2,983 2,988 193,750
2021/11/19 2,968 2,983 2,967 2,981 262,820
2021/11/18 2,940 2,943 2,937 2,942 144,800
2021/11/17 2,935 2,935 2,929 2,932 138,900
2021/11/16 2,914 2,919 2,910 2,911 21,850
2021/11/15 2,923 2,924 2,918 2,920 358,260
2021/11/12 2,890 2,896 2,889 2,893 142,750
2021/11/11 2,878 2,887 2,876 2,881 304,600
2021/11/10 2,912 2,914 2,903 2,907 26,660
2021/11/09 2,936 2,936 2,930 2,935 54,770
2021/11/08 2,936 2,936 2,929 2,936 68,020
2021/11/05 2,942 2,943 2,936 2,940 211,670
2021/11/04 2,911 2,913 2,907 2,908 127,760
2021/11/02 2,859 2,860 2,853 2,859 17,420
2021/11/01 2,856 2,862 2,854 2,858 555,650
2021/10/29 2,820 2,820 2,812 2,813 93,720
2021/10/28 2,810 2,812 2,806 2,807 23,370
2021/10/27 2,797 2,801 2,792 2,799 39,890
2021/10/26 2,794 2,802 2,794 2,801 51,870
2021/10/25 2,753 2,763 2,753 2,763 29,900
2021/10/22 2,768 2,774 2,768 2,770 9,890
2021/10/21 2,760 2,763 2,754 2,755 124,710
2021/10/20 2,770 2,772 2,763 2,765 48,520
2021/10/19 2,751 2,755 2,747 2,754 49,410
2021/10/18 2,712 2,718 2,712 2,712 19,850
2021/10/15 2,709 2,717 2,700 2,717 809,020
2021/10/14 2,660 2,670 2,660 2,670 72,550
2021/10/13 2,626 2,633 2,626 2,630 10,320
2021/10/12 2,641 2,641 2,624 2,633 68,480
2021/10/11 2,645 2,659 2,645 2,659 60,970
2021/10/08 2,683 2,683 2,668 2,670 33,670
2021/10/07 2,661 2,675 2,659 2,670 210,910
2021/10/06 2,632 2,637 2,616 2,617 125,720
2021/10/05 2,602 2,609 2,590 2,603 424,300
2021/10/04 2,664 2,664 2,640 2,641 34,920
2021/10/01 2,644 2,647 2,620 2,626 41,500
2021/09/30 2,657 2,673 2,657 2,667 29,270
2021/09/29 2,663 2,673 2,657 2,670 108,000
2021/09/28 2,729 2,730 2,720 2,730 53,850
2021/09/27 2,753 2,768 2,753 2,768 29,080
2021/09/24 2,754 2,758 2,746 2,747 242,720
2021/09/22 2,695 2,711 2,687 2,710 64,340
2021/09/21 2,700 2,714 2,700 2,708 81,590
2021/09/17 2,784 2,791 2,782 2,790 10,400
2021/09/16 2,786 2,790 2,781 2,782 245,410
2021/09/15 2,771 2,772 2,763 2,770 64,310
2021/09/14 2,778 2,781 2,774 2,778 25,750
2021/09/13 2,785 2,785 2,770 2,778 114,960
2021/09/10 2,795 2,804 2,795 2,803 16,260
2021/09/09 2,805 2,805 2,795 2,795 56,990
2021/09/08 2,815 2,820 2,814 2,818 54,390
2021/09/07 2,820 2,821 2,816 2,819 34,340
2021/09/06 2,813 2,818 2,810 2,818 114,830
2021/09/03 2,805 2,808 2,804 2,806 697,470
2021/09/02 2,809 2,809 2,805 2,806 31,750
2021/09/01 2,804 2,809 2,800 2,809 11,860
2021/08/31 2,804 2,815 2,801 2,815 720,190
2021/08/30 2,778 2,778 2,773 2,776 125,820
2021/08/27 2,745 2,756 2,743 2,752 50,830
2021/08/26 2,760 2,761 2,754 2,758 9,090
2021/08/25 2,761 2,762 2,758 2,760 42,050
2021/08/24 2,754 2,757 2,753 2,757 13,930
2021/08/23 2,714 2,723 2,714 2,721 113,360
2021/08/20 2,680 2,687 2,676 2,679 310,290
2021/08/19 2,670 2,674 2,662 2,662 111,710
2021/08/18 2,689 2,700 2,688 2,700 307,330
2021/08/17 2,718 2,720 2,714 2,716 486,420
2021/08/16 2,718 2,718 2,713 2,715 139,260
2021/08/13 2,710 2,711 2,708 2,708 122,470
2021/08/12 2,697 2,700 2,696 2,697 108,590
2021/08/11 2,703 2,707 2,702 2,704 184,900
2021/08/10 2,718 2,720 2,715 2,718 156,790
2021/08/06 2,725 2,728 2,725 2,726 232,230
2021/08/05 2,713 2,716 2,711 2,713 199,670
2021/08/04 2,701 2,709 2,701 2,709 8,160
2021/08/03 2,688 2,695 2,687 2,695 40,230
2021/08/02 2,697 2,704 2,696 2,701 105,900
2021/07/30 2,673 2,675 2,663 2,664 59,760
2021/07/29 2,696 2,696 2,688 2,695 180,580
2021/07/28 2,684 2,690 2,679 2,686 90,140
2021/07/27 2,719 2,719 2,713 2,714 50,400
2021/07/26 2,719 2,720 2,710 2,713 71,070
2021/07/21 2,652 2,652 2,642 2,643 225,590
2021/07/20 2,623 2,634 2,623 2,628 225,590
2021/07/19 2,634 2,636 2,628 2,632 293,970
2021/07/16 2,654 2,660 2,651 2,659 140,290
2021/07/15 2,680 2,684 2,675 2,681 19,330
2021/07/14 2,671 2,677 2,670 2,670 71,790
2021/03/22 2,318 2,330 2,310 2,326 313,110
2021/03/19 2,306 2,310 2,299 2,301 817,200
2021/03/18 2,381 2,390 2,372 2,377 575,540
2021/03/17 2,368 2,369 2,360 2,368 225,120
2021/03/16 2,350 2,366 2,350 2,366 333,550
2021/03/15 2,334 2,342 2,323 2,325 274,780
2021/03/12 2,353 2,357 2,342 2,342 167,740
2021/03/11 2,299 2,314 2,290 2,312 372,230
2021/03/10 2,303 2,304 2,289 2,295 1,031,310
2021/03/09 2,226 2,244 2,218 2,237 495,880
2021/03/08 2,281 2,281 2,251 2,255 207,340
2021/03/05 2,233 2,246 2,215 2,246 384,520
2021/03/04 2,267 2,289 2,253 2,263 332,050
2021/03/03 2,358 2,367 2,352 2,367 347,390
2021/03/02 2,398 2,399 2,378 2,379 43,190
2021/03/01 2,343 2,354 2,341 2,350 23,720
2021/02/26 2,302 2,316 2,282 2,288 93,000
2021/02/25 2,401 2,403 2,391 2,401 12,660
2021/02/24 2,375 2,386 2,355 2,356 201,250
2021/02/22 2,449 2,452 2,436 2,437 7,440
2021/02/19 2,451 2,456 2,442 2,454 7,760
2021/02/18 2,469 2,471 2,453 2,454 94,740
2021/02/17 2,474 2,481 2,468 2,478 10,460
2021/02/16 2,497 2,504 2,496 2,500 220,020
2021/02/15 2,488 2,499 2,488 2,492 186,510
2021/02/12 2,473 2,474 2,467 2,470 59,530
2021/02/10 2,465 2,475 2,463 2,475 100,910
2021/02/09 2,462 2,465 2,460 2,461 38,400
2021/02/08 2,457 2,465 2,454 2,462 22,920
2021/02/05 2,442 2,461 2,437 2,450 156,570
2021/02/04 2,422 2,422 2,404 2,410 300,500
2021/02/03 2,430 2,441 2,428 2,440 130,690
2021/02/02 2,387 2,404 2,383 2,399 264,130
2021/02/01 2,303 2,339 2,302 2,338 106,980
2021/01/29 2,365 2,371 2,335 2,340 139,580
2021/01/28 2,342 2,365 2,336 2,348 465,540
2021/01/27 2,443 2,444 2,438 2,443 95,340
2021/01/26 2,426 2,426 2,409 2,415 430,590
2021/01/25 2,414 2,446 2,412 2,425 485,310
2021/01/22 2,410 2,412 2,402 2,405 195,530
2021/01/21 2,399 2,412 2,396 2,410 237,890
2021/01/20 2,352 2,352 2,345 2,349 79,910
2021/01/19 2,309 2,331 2,309 2,327 277,150
2021/01/18 2,296 2,303 2,291 2,303 17,450
2021/01/15 2,327 2,327 2,309 2,309 27,990
2021/01/14 2,335 2,343 2,328 2,334 80,120
2021/01/13 2,323 2,329 2,321 2,327 46,500
2021/01/12 2,329 2,332 2,321 2,328 53,560
2021/01/08 2,330 2,338 2,330 2,335 53,920
2021/01/07 2,284 2,295 2,280 2,291 180,920
2021/01/06 2,308 2,315 2,268 2,275 156,150
2021/01/05 2,284 2,295 2,284 2,289 70,730
2021/01/04 2,320 2,323 2,313 2,319 26,580

このページの先頭へ