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
2022/12/30 1,891 1,893 1,888 1,890 208,480
2022/12/29 1,852 1,855 1,850 1,855 436,400
2022/12/28 1,874 1,877 1,869 1,872 302,580
2022/12/27 1,914 1,919 1,913 1,915 176,350
2022/12/26 1,900 1,912 1,897 1,900 56,530
2022/12/23 1,900 1,903 1,892 1,899 245,590
2022/12/22 1,948 1,954 1,946 1,953 77,200
2022/12/21 1,926 1,933 1,924 1,927 34,200
2022/12/20 1,920 1,921 1,895 1,899 467,780
2022/12/19 1,944 1,950 1,942 1,944 110,020
2022/12/16 1,963 1,966 1,958 1,962 490,980
2022/12/15 2,033 2,037 2,028 2,032 129,710
2022/12/14 2,046 2,056 2,046 2,053 146,240
2022/12/13 2,023 2,027 2,019 2,027 48,860
2022/12/12 1,994 1,998 1,992 1,998 60,690
2022/12/09 2,012 2,021 2,010 2,020 102,460
2022/12/08 1,990 1,991 1,978 1,988 417,980
2022/12/07 2,002 2,004 2,000 2,001 108,300
2022/12/06 2,044 2,048 2,039 2,041 525,320
2022/12/05 2,074 2,076 2,072 2,073 37,730
2022/12/02 2,090 2,090 2,075 2,078 738,390
2022/12/01 2,090 2,091 2,083 2,089 680,810
2022/11/30 1,997 2,003 1,996 2,000 339,520
2022/11/29 2,014 2,024 2,013 2,023 113,380
2022/11/28 2,037 2,038 2,022 2,023 256,030
2022/11/25 2,064 2,064 2,062 2,063 62,270
2022/11/24 2,059 2,062 2,059 2,059 181,160
2022/11/22 2,011 2,017 2,009 2,010 86,090
2022/11/21 2,031 2,032 2,023 2,027 147,560
2022/11/18 2,032 2,037 2,029 2,030 141,340
2022/11/17 2,042 2,043 2,036 2,039 255,940
2022/11/16 2,060 2,067 2,052 2,066 209,640
2022/11/15 2,040 2,050 2,039 2,049 207,960
2022/11/14 2,047 2,050 2,039 2,040 482,840
2022/11/11 2,023 2,036 2,018 2,036 723,110
2022/11/10 1,887 1,894 1,886 1,891 310,460
2022/11/09 1,934 1,940 1,926 1,929 256,570
2022/11/08 1,915 1,923 1,910 1,911 607,990
2022/11/07 1,878 1,894 1,876 1,889 171,240
2022/11/04 1,865 1,876 1,863 1,873 277,050
2022/11/02 1,970 1,978 1,967 1,978 145,710
2022/11/01 1,993 2,002 1,992 2,002 55,580
2022/10/31 2,008 2,012 2,001 2,008 374,150
2022/10/28 1,934 1,942 1,928 1,929 159,930
2022/10/27 1,999 2,004 1,994 2,000 392,670
2022/10/26 1,993 1,999 1,988 1,996 206,850
2022/10/25 1,994 1,999 1,988 1,996 230,290
2022/10/24 1,991 1,995 1,975 1,978 178,270
2022/10/21 1,914 1,921 1,909 1,914 235,570
2022/10/20 1,925 1,938 1,912 1,928 338,190
2022/10/19 1,971 1,976 1,960 1,961 170,010
2022/10/18 1,947 1,974 1,943 1,964 661,290
2022/10/17 1,873 1,883 1,869 1,883 174,700
2022/10/14 1,922 1,941 1,915 1,937 350,080
2022/10/13 1,888 1,889 1,880 1,882 187,660
2022/10/12 1,887 1,899 1,883 1,899 856,350
2022/10/11 1,907 1,916 1,897 1,898 204,100
2022/10/07 1,997 2,006 1,997 2,000 83,490
2022/10/06 2,032 2,038 2,028 2,033 300,620
2022/10/05 2,019 2,019 2,010 2,014 242,860
2022/10/04 1,968 1,985 1,968 1,983 398,080
2022/10/03 1,898 1,916 1,891 1,911 693,480
2022/09/30 1,959 1,959 1,944 1,952 322,290
2022/09/29 2,009 2,012 1,998 2,002 94,440
2022/09/28 1,973 1,980 1,945 1,956 368,990
2022/09/27 1,972 1,987 1,972 1,985 55,220
2022/09/26 1,977 1,982 1,960 1,961 246,760
2022/09/22 2,024 2,026 2,011 2,024 458,560
2022/09/21 2,081 2,083 2,075 2,076 153,580
2022/09/20 2,106 2,109 2,098 2,103 153,300
2022/09/16 2,080 2,080 2,073 2,073 628,990
2022/09/15 2,136 2,137 2,129 2,130 222,520
2022/09/14 2,114 2,119 2,107 2,109 474,940
2022/09/13 2,242 2,244 2,238 2,243 46,370
2022/09/12 2,226 2,226 2,210 2,214 242,420
2022/09/09 2,168 2,181 2,168 2,176 202,530
2022/09/08 2,150 2,158 2,150 2,157 141,910
2022/09/07 2,106 2,108 2,092 2,102 129,680
2022/09/06 2,133 2,145 2,130 2,135 85,150
2022/09/05 2,130 2,133 2,121 2,122 213,840
2022/09/02 2,160 2,161 2,152 2,153 170,450
2022/09/01 2,140 2,140 2,129 2,134 415,580
2022/08/31 2,173 2,191 2,172 2,189 138,750
2022/08/30 2,205 2,209 2,196 2,207 172,350
2022/08/29 2,185 2,196 2,180 2,186 539,920
2022/08/26 2,314 2,317 2,310 2,311 140,000
2022/08/25 2,278 2,287 2,276 2,285 79,760
2022/08/24 2,270 2,271 2,259 2,267 41,570
2022/08/23 2,281 2,282 2,268 2,270 98,010
2022/08/22 2,322 2,327 2,322 2,323 122,600
2022/08/19 2,383 2,384 2,374 2,375 125,000
2022/08/18 2,369 2,375 2,367 2,370 116,280
2022/08/17 2,404 2,408 2,402 2,408 80,070
2022/08/16 2,409 2,409 2,403 2,407 44,940
2022/08/15 2,386 2,387 2,383 2,384 102,840
2022/08/12 2,350 2,352 2,345 2,352 89,840
2022/08/10 2,298 2,298 2,289 2,290 132,400
2022/08/09 2,329 2,329 2,319 2,326 174,490
2022/08/08 2,321 2,336 2,319 2,334 184,850
2022/08/05 2,350 2,356 2,348 2,354 38,160
2022/08/04 2,330 2,338 2,330 2,331 167,570
2022/08/03 2,271 2,280 2,267 2,280 65,210
2022/08/02 2,281 2,282 2,270 2,271 122,040
2022/08/01 2,278 2,281 2,276 2,279 386,710
2022/07/29 2,274 2,282 2,272 2,279 334,040
2022/07/28 2,221 2,223 2,217 2,218 200,650
2022/07/27 2,170 2,173 2,165 2,171 88,680
2022/07/26 2,172 2,175 2,169 2,174 99,460
2022/07/25 2,192 2,196 2,189 2,192 139,820
2022/07/22 2,218 2,220 2,215 2,216 83,130
2022/07/21 2,199 2,207 2,194 2,207 180,460
2022/07/20 2,175 2,184 2,174 2,179 194,300
2022/07/19 2,107 2,113 2,105 2,110 88,280
2022/07/15 2,097 2,097 2,087 2,091 12,670
2022/07/14 2,063 2,078 2,062 2,071 42,480
2022/07/13 2,081 2,088 2,079 2,087 62,390
2022/07/12 2,104 2,104 2,084 2,086 88,140
2022/07/11 2,142 2,142 2,125 2,125 352,680
2022/07/08 2,123 2,142 2,123 2,132 79,150
2022/07/07 2,106 2,110 2,094 2,107 34,740
2022/07/06 2,085 2,101 2,083 2,083 49,820
2022/07/05 2,070 2,074 2,064 2,066 47,380
2022/07/04 2,048 2,049 2,036 2,043 208,930
2022/07/01 2,045 2,046 2,016 2,021 190,200
2022/06/30 2,068 2,068 2,050 2,052 121,650
2022/06/29 2,069 2,077 2,064 2,074 138,790
2022/06/28 2,142 2,147 2,124 2,138 156,500
2022/06/27 2,149 2,169 2,144 2,161 67,080
2022/06/24 2,069 2,107 2,069 2,104 50,230
2022/06/23 2,050 2,055 2,034 2,049 105,250
2022/06/22 2,049 2,049 2,021 2,022 68,580
2022/06/21 2,058 2,058 2,021 2,030 50,870
2022/06/20 2,022 2,022 1,995 2,012 72,360
2022/06/17 2,006 2,033 1,981 1,994 124,000
2022/06/16 2,078 2,088 2,051 2,052 63,580
2022/06/15 2,028 2,028 2,012 2,020 45,790
2022/06/14 2,059 2,059 2,012 2,039 472,460
2022/06/13 2,071 2,072 2,056 2,060 382,410
2022/06/10 2,192 2,198 2,186 2,197 65,810
2022/06/09 2,251 2,253 2,242 2,242 223,770
2022/06/08 2,260 2,267 2,256 2,258 68,690
2022/06/07 2,250 2,250 2,224 2,224 327,780
2022/06/06 2,238 2,257 2,237 2,254 40,090
2022/06/03 2,303 2,306 2,299 2,301 182,990
2022/06/02 2,231 2,245 2,230 2,239 72,400
2022/06/01 2,266 2,270 2,252 2,254 34,010
2022/05/31 2,287 2,288 2,263 2,274 547,160
2022/05/30 2,271 2,298 2,270 2,298 198,720
2022/05/27 2,197 2,197 2,184 2,191 155,070
2022/05/26 2,125 2,143 2,120 2,120 409,410
2022/05/25 2,119 2,125 2,108 2,120 264,000
2022/05/24 2,125 2,125 2,109 2,110 189,650
2022/05/23 2,140 2,148 2,132 2,142 313,040
2022/05/20 2,133 2,147 2,133 2,146 38,730
2022/05/19 2,115 2,134 2,112 2,124 324,780
2022/05/18 2,241 2,244 2,226 2,235 130,840
2022/05/17 2,190 2,203 2,187 2,202 188,420
2022/05/16 2,225 2,225 2,189 2,201 491,580
2022/05/13 2,147 2,167 2,143 2,164 225,130
2022/05/12 2,138 2,152 2,125 2,125 517,160
2022/05/11 2,214 2,223 2,200 2,219 285,140
2022/05/10 2,227 2,227 2,161 2,203 173,150
2022/05/09 2,246 2,250 2,233 2,242 342,960
2022/05/06 2,303 2,303 2,282 2,293 375,000
2022/05/02 2,311 2,315 2,294 2,307 573,930
2022/04/28 2,360 2,362 2,350 2,361 754,130
2022/04/27 2,327 2,339 2,319 2,338 875,080
2022/04/26 2,421 2,434 2,421 2,429 555,780
2022/04/25 2,386 2,386 2,369 2,372 575,590
2022/04/22 2,454 2,464 2,443 2,458 435,890
2022/04/21 2,529 2,537 2,528 2,532 129,380
2022/04/20 2,526 2,535 2,520 2,531 283,910
2022/04/19 2,519 2,519 2,503 2,507 276,170
2022/04/18 2,468 2,479 2,467 2,477 32,600
2022/04/15 2,486 2,612 2,486 2,612 87,050
2022/04/14 2,556 2,569 2,556 2,567 787,870
2022/04/13 2,513 2,535 2,513 2,535 235,100
2022/04/12 2,612 2,612 2,500 2,508 292,290
2022/04/11 2,576 2,576 2,555 2,562 110,050
2022/04/08 2,621 2,622 2,613 2,622 20,730
2022/04/07 2,603 2,609 2,599 2,606 149,790
2022/04/06 2,669 2,672 2,662 2,668 128,040
2022/04/05 2,727 2,731 2,727 2,731 30,520
2022/04/04 2,671 2,682 2,665 2,680 6,840
2022/04/01 2,688 2,691 2,680 2,686 253,210
2022/03/31 2,725 2,734 2,722 2,730 338,400
2022/03/30 2,741 2,752 2,741 2,749 248,490
2022/03/29 2,697 2,708 2,695 2,708 134,950
2022/03/28 2,655 2,655 2,640 2,641 36,190
2022/03/25 2,650 2,665 2,649 2,661 350,590
2022/03/24 2,602 2,616 2,600 2,616 272,170
2022/03/23 2,640 2,640 2,631 2,637 127,740
2022/03/22 2,580 2,580 2,571 2,577 383,150
2022/03/18 2,518 2,523 2,510 2,514 150,930
2022/03/17 2,511 2,513 2,496 2,506 489,440
2022/03/16 2,415 2,437 2,408 2,431 879,430
2022/03/15 2,354 2,356 2,342 2,348 93,270
2022/03/14 2,405 2,408 2,388 2,396 464,460
2022/03/11 2,442 2,443 2,420 2,437 157,800
2022/03/10 2,469 2,472 2,458 2,464 525,620
2022/03/09 2,382 2,396 2,382 2,388 62,360
2022/03/08 2,387 2,404 2,373 2,373 370,570
2022/03/07 2,443 2,453 2,436 2,445 10,500
2022/03/04 2,532 2,532 2,476 2,507 79,500
2022/03/03 2,556 2,562 2,550 2,559 47,580
2022/03/02 2,526 2,533 2,513 2,531 8,370
2022/03/01 2,566 2,566 2,551 2,557 51,340
2022/02/28 2,493 2,505 2,475 2,494 12,290
2022/02/25 2,499 2,506 2,486 2,494 96,080
2022/02/24 2,426 2,430 2,360 2,372 339,780
2022/02/22 2,461 2,469 2,456 2,468 300,110
2022/02/21 2,491 2,532 2,487 2,530 488,330
2022/02/18 2,552 2,573 2,543 2,566 31,060
2022/02/17 2,624 2,626 2,602 2,615 14,890
2022/02/16 2,621 2,623 2,617 2,622 24,440
2022/02/15 2,573 2,577 2,560 2,563 47,920
2022/02/14 2,563 2,571 2,557 2,563 432,790
2022/02/10 2,704 2,706 2,695 2,695 15,360
2022/02/09 2,659 2,665 2,654 2,665 12,900
2022/02/08 2,632 2,632 2,616 2,619 105,060
2022/02/07 2,648 2,648 2,632 2,644 7,500
2022/02/04 2,655 2,665 2,646 2,665 47,520
2022/02/03 2,657 2,663 2,654 2,660 36,720
2022/02/02 2,721 2,730 2,721 2,729 92,120
2022/02/01 2,676 2,678 2,666 2,678 33,080
2022/01/31 2,587 2,608 2,584 2,605 315,150
2022/01/28 2,538 2,545 2,528 2,545 155,550
2022/01/27 2,574 2,574 2,495 2,508 1,664,790
2022/01/26 2,555 2,564 2,542 2,561 501,050
2022/01/25 2,609 2,609 2,560 2,579 510,270
2022/01/24 2,619 2,624 2,613 2,620 94,500
2022/01/21 2,727 2,727 2,630 2,648 48,440
2022/01/20 2,705 2,721 2,699 2,716 163,430
2022/01/19 2,731 2,736 2,707 2,712 301,790
2022/01/18 2,802 2,803 2,772 2,774 154,510
2022/01/17 2,803 2,805 2,790 2,791 92,170
2022/01/14 2,781 2,791 2,772 2,791 199,730
2022/01/13 2,858 2,858 2,845 2,847 45,220
2022/01/12 2,840 2,856 2,840 2,856 32,140
2022/01/11 2,809 2,814 2,800 2,805 312,020
2022/01/07 2,842 2,849 2,832 2,835 85,140
2022/01/06 2,880 2,920 2,814 2,818 185,170
2022/01/05 2,919 2,980 2,918 2,965 168,720
2022/01/04 2,964 2,975 2,964 2,975 15,200

このページの先頭へ