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
2023/12/29 2,753 2,755 2,750 2,752 115,990
2023/12/28 2,758 2,762 2,757 2,761 272,310
2023/12/27 2,752 2,753 2,749 2,753 72,630
2023/12/26 2,738 2,742 2,736 2,742 42,950
2023/12/25 2,750 2,750 2,706 2,731 36,740
2023/12/22 2,729 2,730 2,723 2,723 83,020
2023/12/21 2,711 2,717 2,709 2,717 57,780
2023/12/20 2,745 2,748 2,745 2,747 100,720
2023/12/19 2,729 2,731 2,725 2,731 96,100
2023/12/18 2,712 2,718 2,712 2,717 202,900
2023/12/15 2,700 2,705 2,700 2,705 246,530
2023/12/14 2,711 2,721 2,711 2,720 169,050
2023/12/13 2,680 2,680 2,677 2,678 170,240
2023/12/12 2,654 2,659 2,654 2,658 93,230
2023/12/11 2,632 2,633 2,624 2,626 286,210
2023/12/08 2,619 2,620 2,616 2,619 456,020
2023/12/07 2,588 2,589 2,583 2,584 435,050
2023/12/06 2,605 2,614 2,604 2,613 65,590
2023/12/05 2,592 2,592 2,587 2,588 57,240
2023/12/04 2,614 2,615 2,611 2,611 408,000
2023/12/01 2,611 2,613 2,609 2,613 134,080
2023/11/30 2,624 2,627 2,622 2,626 41,610
2023/11/29 2,623 2,628 2,623 2,627 162,610
2023/11/28 2,619 2,619 2,615 2,617 134,720
2023/11/27 2,617 2,618 2,609 2,609 163,570
2023/11/24 2,631 2,631 2,629 2,629 61,240
2023/11/22 2,610 2,615 2,610 2,612 55,070
2023/11/21 2,635 2,636 2,633 2,635 170,620
2023/11/20 2,599 2,599 2,592 2,592 210,870
2023/11/17 2,603 2,605 2,601 2,603 89,990
2023/11/16 2,601 2,603 2,595 2,601 85,630
2023/11/15 2,606 2,612 2,604 2,610 120,710
2023/11/14 2,551 2,554 2,550 2,553 235,150
2023/11/13 2,552 2,552 2,543 2,548 303,390
2023/11/10 2,497 2,500 2,493 2,500 211,920
2023/11/09 2,517 2,522 2,517 2,520 80,300
2023/11/08 2,518 2,519 2,515 2,515 132,550
2023/11/07 2,493 2,494 2,491 2,492 213,950
2023/11/06 2,488 2,490 2,485 2,489 264,640
2023/11/02 2,425 2,429 2,423 2,426 537,630
2023/11/01 2,371 2,375 2,369 2,372 116,900
2023/10/31 2,362 2,362 2,350 2,360 196,880
2023/10/30 2,351 2,353 2,350 2,352 60,290
2023/10/27 2,349 2,351 2,341 2,351 218,350
2023/10/26 2,355 2,359 2,346 2,348 453,990
2023/10/25 2,431 2,431 2,422 2,423 45,140
2023/10/24 2,422 2,431 2,415 2,431 149,000
2023/10/23 2,414 2,415 2,409 2,412 91,420
2023/10/20 2,435 2,437 2,431 2,434 85,740
2023/10/19 2,467 2,470 2,459 2,459 11,890
2023/10/18 2,496 2,497 2,491 2,497 116,900
2023/10/17 2,508 2,508 2,503 2,507 80,640
2023/10/16 2,488 2,492 2,484 2,487 174,570
2023/10/13 2,514 2,516 2,512 2,514 29,360
2023/10/12 2,529 2,531 2,528 2,531 54,000
2023/10/11 2,508 2,510 2,506 2,509 146,970
2023/10/10 2,492 2,498 2,491 2,496 592,440
2023/10/06 2,437 2,439 2,435 2,435 91,710
2023/10/05 2,447 2,451 2,443 2,448 181,310
2023/10/04 2,415 2,416 2,401 2,403 304,580
2023/10/03 2,459 2,459 2,451 2,453 57,240
2023/10/02 2,454 2,459 2,451 2,451 147,900
2023/09/29 2,440 2,445 2,433 2,443 52,970
2023/09/28 2,425 2,427 2,414 2,423 134,900
2023/09/27 2,418 2,422 2,415 2,421 36,970
2023/09/26 2,451 2,451 2,438 2,439 61,870
2023/09/25 2,446 2,450 2,440 2,448 43,940
2023/09/22 2,438 2,449 2,436 2,448 53,350
2023/09/21 2,481 2,485 2,477 2,477 100,980
2023/09/20 2,527 2,527 2,520 2,520 18,360
2023/09/19 2,533 2,536 2,528 2,529 70,370
2023/09/15 2,575 2,582 2,575 2,582 171,030
2023/09/14 2,558 2,568 2,558 2,568 135,220
2023/09/13 2,547 2,548 2,542 2,543 21,610
2023/09/12 2,572 2,573 2,569 2,573 16,670
2023/09/11 2,549 2,556 2,545 2,556 24,570
2023/09/08 2,542 2,549 2,538 2,549 102,330
2023/09/07 2,561 2,562 2,552 2,553 41,260
2023/09/06 2,581 2,584 2,578 2,581 38,530
2023/09/05 2,583 2,584 2,577 2,579 36,060
2023/09/04 2,583 2,587 2,581 2,586 19,520
2023/09/01 2,585 2,589 2,585 2,586 97,550
2023/08/31 2,581 2,585 2,578 2,582 62,350
2023/08/30 2,568 2,573 2,566 2,566 57,070
2023/08/29 2,510 2,516 2,508 2,516 61,300
2023/08/28 2,496 2,496 2,490 2,495 37,690
2023/08/25 2,471 2,472 2,465 2,472 76,540
2023/08/24 2,552 2,564 2,550 2,564 49,920
2023/08/23 2,488 2,500 2,488 2,499 58,260
2023/08/22 2,486 2,491 2,484 2,490 13,700
2023/08/21 2,458 2,459 2,449 2,450 62,170
2023/08/18 2,452 2,459 2,451 2,455 38,470
2023/08/17 2,483 2,486 2,476 2,481 25,540
2023/08/16 2,515 2,517 2,509 2,515 57,920
2023/08/15 2,545 2,550 2,544 2,548 16,950
2023/08/14 2,518 2,521 2,500 2,511 101,170
2023/08/10 2,533 2,539 2,533 2,538 113,000
2023/08/09 2,557 2,564 2,556 2,564 197,830
2023/08/08 2,578 2,579 2,565 2,567 62,230
2023/08/07 2,563 2,572 2,563 2,571 17,950
2023/08/04 2,578 2,592 2,576 2,591 77,440
2023/08/03 2,580 2,582 2,571 2,575 122,980
2023/08/02 2,622 2,628 2,615 2,615 95,000
2023/08/01 2,639 2,644 2,639 2,644 156,740
2023/07/31 2,644 2,644 2,630 2,635 214,840
2023/07/28 2,595 2,608 2,589 2,608 59,430
2023/07/27 2,608 2,620 2,605 2,620 58,830
2023/07/26 2,603 2,609 2,603 2,609 79,180
2023/07/25 2,593 2,593 2,590 2,592 27,390
2023/07/24 2,590 2,592 2,588 2,589 75,390
2023/07/21 2,593 2,600 2,590 2,599 64,550
2023/07/20 2,638 2,645 2,638 2,645 57,380
2023/07/19 2,655 2,656 2,653 2,656 67,780
2023/07/18 2,632 2,634 2,629 2,633 245,010
2023/07/14 2,614 2,618 2,609 2,618 85,050
2023/07/13 2,577 2,589 2,577 2,583 393,550
2023/07/12 2,542 2,546 2,541 2,545 27,290
2023/07/11 2,531 2,534 2,528 2,534 21,880
2023/07/10 2,529 2,530 2,513 2,514 67,880
2023/07/07 2,537 2,541 2,535 2,537 89,940
2023/07/06 2,560 2,560 2,545 2,549 33,980
2023/07/05 2,561 2,563 2,560 2,561 49,790
2023/07/04 2,560 2,564 2,559 2,561 87,120
2023/07/03 2,561 2,564 2,558 2,562 146,940
2023/06/30 2,523 2,528 2,520 2,527 88,720
2023/06/29 2,531 2,533 2,527 2,527 42,750
2023/06/28 2,511 2,515 2,508 2,514 46,170
2023/06/27 2,483 2,487 2,478 2,487 30,740
2023/06/26 2,519 2,520 2,514 2,519 99,410
2023/06/23 2,539 2,539 2,523 2,528 145,270
2023/06/22 2,509 2,510 2,499 2,504 27,480
2023/06/21 2,543 2,546 2,541 2,544 36,050
2023/06/20 2,542 2,544 2,537 2,541 32,360
2023/06/19 2,551 2,551 2,544 2,548 56,270
2023/06/16 2,560 2,564 2,551 2,564 118,950
2023/06/15 2,536 2,537 2,529 2,536 267,260
2023/06/14 2,518 2,518 2,514 2,518 40,040
2023/06/13 2,498 2,509 2,498 2,509 56,640
2023/06/12 2,461 2,462 2,458 2,462 66,390
2023/06/09 2,444 2,448 2,442 2,447 27,080
2023/06/08 2,418 2,419 2,406 2,412 26,080
2023/06/07 2,460 2,462 2,456 2,461 26,950
2023/06/06 2,456 2,462 2,454 2,462 23,870
2023/06/05 2,453 2,453 2,448 2,453 33,390
2023/06/02 2,441 2,448 2,439 2,448 61,240
2023/06/01 2,416 2,417 2,404 2,414 190,100
2023/05/31 2,432 2,432 2,418 2,418 27,410
2023/05/30 2,434 2,434 2,426 2,430 87,830
2023/05/29 2,435 2,439 2,430 2,434 56,820
2023/05/26 2,356 2,357 2,348 2,355 224,020
2023/05/25 2,336 2,336 2,331 2,335 54,630
2023/05/24 2,316 2,318 2,313 2,315 125,610
2023/05/23 2,352 2,355 2,346 2,349 232,320
2023/05/22 2,333 2,338 2,333 2,338 13,250
2023/05/19 2,348 2,349 2,345 2,346 366,220
2023/05/18 2,299 2,300 2,297 2,299 127,510
2023/05/17 2,273 2,277 2,273 2,276 35,560
2023/05/16 2,266 2,268 2,265 2,267 27,080
2023/05/15 2,251 2,261 2,249 2,261 63,630
2023/05/12 2,266 2,273 2,266 2,271 128,730
2023/05/11 2,261 2,264 2,261 2,264 180,920
2023/05/10 2,237 2,238 2,232 2,232 36,990
2023/05/09 2,247 2,248 2,245 2,248 19,520
2023/05/08 2,244 2,246 2,241 2,245 50,200
2023/05/02 2,239 2,243 2,236 2,242 52,770
2023/05/01 2,242 2,250 2,242 2,250 131,680
2023/04/28 2,226 2,230 2,223 2,228 42,400
2023/04/27 2,184 2,188 2,181 2,188 20,040
2023/04/26 2,183 2,190 2,182 2,190 88,440
2023/04/25 2,199 2,200 2,191 2,194 58,590
2023/04/24 2,202 2,202 2,195 2,195 37,850
2023/04/21 2,206 2,208 2,204 2,205 18,190
2023/04/20 2,213 2,216 2,210 2,210 246,640
2023/04/19 2,220 2,222 2,217 2,217 6,490
2023/04/18 2,221 2,221 2,218 2,221 11,930
2023/04/17 2,223 2,225 2,221 2,224 29,130
2023/04/14 2,223 2,227 2,223 2,224 60,410
2023/04/13 2,180 2,188 2,180 2,186 18,230
2023/04/12 2,206 2,207 2,202 2,204 25,050
2023/04/11 2,223 2,223 2,216 2,219 20,270
2023/04/10 2,219 2,220 2,213 2,213 219,820
2023/04/07 2,219 2,222 2,219 2,220 37,250
2023/04/06 2,203 2,204 2,197 2,199 45,020
2023/04/05 2,233 2,234 2,229 2,229 142,010
2023/04/04 2,233 2,235 2,230 2,233 97,520
2023/04/03 2,234 2,234 2,226 2,230 237,120
2023/03/31 2,209 2,217 2,209 2,211 65,890
2023/03/30 2,185 2,190 2,182 2,190 79,810
2023/03/29 2,152 2,163 2,152 2,163 56,860
2023/03/28 2,163 2,163 2,158 2,159 60,240
2023/03/27 2,183 2,188 2,177 2,185 188,560
2023/03/24 2,170 2,172 2,163 2,171 69,880
2023/03/23 2,147 2,158 2,145 2,157 252,140
2023/03/22 2,172 2,175 2,170 2,174 71,040
2023/03/20 2,147 2,150 2,136 2,137 55,700
2023/03/17 2,150 2,153 2,146 2,151 168,720
2023/03/16 2,097 2,106 2,097 2,101 149,430
2023/03/15 2,084 2,090 2,082 2,085 172,890
2023/03/14 2,042 2,053 2,041 2,046 157,620
2023/03/13 2,049 2,063 2,044 2,062 271,920
2023/03/10 2,050 2,051 2,040 2,042 105,490
2023/03/09 2,091 2,091 2,083 2,088 33,820
2023/03/08 2,081 2,082 2,076 2,077 44,770
2023/03/07 2,108 2,114 2,106 2,112 23,940
2023/03/06 2,101 2,114 2,100 2,109 35,890
2023/03/03 2,057 2,060 2,054 2,057 50,860
2023/03/02 2,048 2,051 2,028 2,034 110,270
2023/03/01 2,056 2,066 2,050 2,065 86,540
2023/02/28 2,068 2,075 2,066 2,067 90,490
2023/02/27 2,057 2,061 2,053 2,056 141,970
2023/02/24 2,083 2,091 2,083 2,083 98,240
2023/02/22 2,073 2,077 2,071 2,073 74,060
2023/02/21 2,120 2,120 2,112 2,114 68,990
2023/02/20 2,117 2,124 2,114 2,123 16,020
2023/02/17 2,129 2,132 2,123 2,124 141,600
2023/02/16 2,184 2,191 2,184 2,190 168,240
2023/02/15 2,158 2,158 2,148 2,151 126,280
2023/02/14 2,146 2,146 2,141 2,142 49,230
2023/02/13 2,106 2,108 2,099 2,105 103,960
2023/02/10 2,127 2,128 2,119 2,123 55,640
2023/02/09 2,150 2,192 2,150 2,192 239,030
2023/02/08 2,182 2,192 2,180 2,192 67,410
2023/02/07 2,146 2,151 2,145 2,148 51,250
2023/02/06 2,154 2,158 2,147 2,153 461,360
2023/02/03 2,166 2,169 2,160 2,165 119,580
2023/02/02 2,144 2,146 2,140 2,144 226,400
2023/02/01 2,072 2,074 2,069 2,074 108,110
2023/01/31 2,056 2,056 2,041 2,043 292,610
2023/01/30 2,088 2,093 2,080 2,083 397,690
2023/01/27 2,061 2,064 2,059 2,061 260,560
2023/01/26 2,038 2,044 2,034 2,044 231,020
2023/01/25 2,027 2,029 2,021 2,024 364,120
2023/01/24 2,041 2,045 2,039 2,043 158,160
2023/01/23 1,995 1,999 1,995 1,999 182,080
2023/01/20 1,949 1,954 1,949 1,954 20,140
2023/01/19 1,966 1,966 1,960 1,962 221,210
2023/01/18 1,983 1,995 1,981 1,994 131,960
2023/01/17 1,983 1,984 1,975 1,975 74,620
2023/01/16 1,982 1,991 1,982 1,987 139,180
2023/01/13 1,974 1,976 1,965 1,969 196,160
2023/01/12 1,967 1,970 1,965 1,968 238,880
2023/01/11 1,933 1,936 1,932 1,934 63,270
2023/01/10 1,916 1,917 1,908 1,914 204,340
2023/01/06 1,859 1,866 1,858 1,861 143,930
2023/01/05 1,888 1,888 1,875 1,884 66,700
2023/01/04 1,882 1,888 1,881 1,886 622,020

このページの先頭へ