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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,982 | 2,997 | 2,981 | 2,991 | 29,810 |
| 2024/07/25 | 3,018 | 3,024 | 3,013 | 3,016 | 55,040 |
| 2024/07/24 | 3,096 | 3,103 | 3,086 | 3,094 | 92,760 |
| 2024/07/23 | 3,121 | 3,123 | 3,117 | 3,120 | 52,390 |
| 2024/07/22 | 3,100 | 3,102 | 3,086 | 3,099 | 108,760 |
| 2024/07/19 | 3,120 | 3,125 | 3,119 | 3,125 | 75,810 |
| 2024/07/18 | 3,137 | 3,142 | 3,132 | 3,142 | 152,140 |
| 2024/07/17 | 3,217 | 3,217 | 3,207 | 3,208 | 71,340 |
| 2024/07/16 | 3,226 | 3,230 | 3,225 | 3,226 | 69,700 |
| 2024/07/12 | 3,195 | 3,199 | 3,187 | 3,196 | 260,740 |
| 2024/07/11 | 3,266 | 3,269 | 3,263 | 3,269 | 109,720 |
| 2024/07/10 | 3,239 | 3,241 | 3,238 | 3,238 | 34,170 |
| 2024/07/09 | 3,244 | 3,246 | 3,240 | 3,245 | 25,110 |
| 2024/07/08 | 3,208 | 3,223 | 3,208 | 3,221 | 45,960 |
| 2024/07/05 | 3,191 | 3,197 | 3,191 | 3,197 | 11,830 |
| 2024/07/04 | 3,200 | 3,203 | 3,199 | 3,203 | 20,470 |
| 2024/07/03 | 3,173 | 3,177 | 3,173 | 3,177 | 46,980 |
| 2024/07/02 | 3,139 | 3,140 | 3,132 | 3,138 | 34,100 |
| 2024/07/01 | 3,150 | 3,150 | 3,126 | 3,137 | 64,810 |
| 2024/06/28 | 3,150 | 3,158 | 3,149 | 3,155 | 28,170 |
| 2024/06/27 | 3,123 | 3,129 | 3,115 | 3,129 | 27,930 |
| 2024/06/26 | 3,128 | 3,139 | 3,127 | 3,139 | 18,130 |
| 2024/06/25 | 3,097 | 3,104 | 3,093 | 3,103 | 34,410 |
| 2024/06/24 | 3,135 | 3,137 | 3,122 | 3,135 | 39,620 |
| 2024/06/21 | 3,145 | 3,146 | 3,139 | 3,143 | 45,300 |
| 2024/06/20 | 3,169 | 3,186 | 3,169 | 3,183 | 15,320 |
| 2024/06/19 | 3,166 | 3,169 | 3,164 | 3,168 | 9,350 |
| 2024/06/18 | 3,163 | 3,164 | 3,157 | 3,163 | 32,520 |
| 2024/06/17 | 3,128 | 3,129 | 3,123 | 3,125 | 30,890 |
| 2024/06/14 | 3,111 | 3,119 | 3,111 | 3,117 | 36,600 |
| 2024/06/13 | 3,109 | 3,116 | 3,108 | 3,116 | 81,860 |
| 2024/06/12 | 3,055 | 3,058 | 3,053 | 3,058 | 29,860 |
| 2024/06/11 | 3,028 | 3,034 | 3,026 | 3,034 | 13,570 |
| 2024/06/10 | 3,038 | 3,038 | 3,018 | 3,023 | 15,940 |
| 2024/06/07 | 3,034 | 3,039 | 3,025 | 3,039 | 14,420 |
| 2024/06/06 | 3,029 | 3,032 | 3,024 | 3,028 | 71,190 |
| 2024/06/05 | 2,972 | 2,977 | 2,971 | 2,977 | 21,470 |
| 2024/06/04 | 2,960 | 2,964 | 2,958 | 2,958 | 13,850 |
| 2024/06/03 | 2,950 | 2,961 | 2,950 | 2,961 | 37,670 |
| 2024/05/31 | 2,945 | 2,946 | 2,936 | 2,944 | 29,930 |
| 2024/05/30 | 2,972 | 2,972 | 2,961 | 2,963 | 12,980 |
| 2024/05/29 | 3,005 | 3,005 | 2,993 | 2,995 | 12,790 |
| 2024/05/28 | 3,000 | 3,004 | 2,997 | 3,004 | 24,630 |
| 2024/05/27 | 2,988 | 2,998 | 2,987 | 2,998 | 20,720 |
| 2024/05/24 | 2,970 | 2,973 | 2,966 | 2,970 | 33,800 |
| 2024/05/23 | 2,998 | 3,012 | 2,993 | 3,012 | 33,330 |
| 2024/05/22 | 2,974 | 2,985 | 2,974 | 2,985 | 19,710 |
| 2024/05/21 | 2,974 | 2,975 | 2,973 | 2,973 | 39,930 |
| 2024/05/20 | 2,948 | 2,963 | 2,948 | 2,961 | 35,880 |
| 2024/05/17 | 2,957 | 2,965 | 2,957 | 2,965 | 13,430 |
| 2024/05/16 | 2,968 | 2,971 | 2,967 | 2,970 | 120,760 |
| 2024/05/15 | 2,920 | 2,926 | 2,920 | 2,920 | 44,550 |
| 2024/05/14 | 2,902 | 2,902 | 2,898 | 2,900 | 17,030 |
| 2024/05/13 | 2,895 | 2,905 | 2,894 | 2,905 | 12,420 |
| 2024/05/10 | 2,894 | 2,895 | 2,890 | 2,894 | 17,720 |
| 2024/05/09 | 2,882 | 2,885 | 2,880 | 2,881 | 5,550 |
| 2024/05/08 | 2,888 | 2,889 | 2,885 | 2,885 | 38,560 |
| 2024/05/07 | 2,880 | 2,887 | 2,880 | 2,887 | 105,840 |
| 2024/05/02 | 2,784 | 2,790 | 2,783 | 2,786 | 31,680 |
| 2024/05/01 | 2,783 | 2,787 | 2,780 | 2,780 | 68,570 |
| 2024/04/30 | 2,849 | 2,849 | 2,843 | 2,849 | 62,080 |
| 2024/04/26 | 2,824 | 2,829 | 2,822 | 2,827 | 34,410 |
| 2024/04/25 | 2,777 | 2,794 | 2,769 | 2,794 | 57,000 |
| 2024/04/24 | 2,815 | 2,823 | 2,813 | 2,823 | 45,300 |
| 2024/04/23 | 2,754 | 2,774 | 2,749 | 2,774 | 30,490 |
| 2024/04/22 | 2,745 | 2,747 | 2,735 | 2,747 | 83,240 |
| 2024/04/19 | 2,800 | 2,800 | 2,732 | 2,760 | 121,770 |
| 2024/04/18 | 2,813 | 2,824 | 2,812 | 2,823 | 61,770 |
| 2024/04/17 | 2,853 | 2,860 | 2,838 | 2,839 | 41,050 |
| 2024/04/16 | 2,894 | 2,894 | 2,833 | 2,865 | 89,640 |
| 2024/04/15 | 2,902 | 2,907 | 2,895 | 2,907 | 72,700 |
| 2024/04/12 | 2,942 | 2,943 | 2,940 | 2,943 | 82,400 |
| 2024/04/11 | 2,890 | 2,926 | 2,889 | 2,926 | 30,710 |
| 2024/04/10 | 2,922 | 2,926 | 2,922 | 2,926 | 15,550 |
| 2024/04/09 | 2,912 | 2,915 | 2,902 | 2,914 | 21,420 |
| 2024/04/08 | 2,914 | 2,916 | 2,908 | 2,913 | 44,540 |
| 2024/04/05 | 2,879 | 2,936 | 2,873 | 2,936 | 74,020 |
| 2024/04/04 | 2,936 | 2,938 | 2,934 | 2,936 | 17,020 |
| 2024/04/03 | 2,917 | 2,917 | 2,908 | 2,911 | 31,350 |
| 2024/04/02 | 2,940 | 2,941 | 2,937 | 2,940 | 63,650 |
| 2024/04/01 | 2,959 | 2,964 | 2,954 | 2,956 | 123,210 |
| 2024/03/29 | 2,921 | 2,950 | 2,921 | 2,947 | 20,900 |
| 2024/03/28 | 2,941 | 2,946 | 2,941 | 2,946 | 48,690 |
| 2024/03/27 | 2,944 | 2,949 | 2,943 | 2,948 | 26,830 |
| 2024/03/26 | 2,950 | 2,953 | 2,947 | 2,953 | 31,720 |
| 2024/03/25 | 2,958 | 2,959 | 2,952 | 2,952 | 21,170 |
| 2024/03/22 | 2,959 | 2,959 | 2,949 | 2,958 | 49,490 |
| 2024/03/21 | 2,957 | 2,964 | 2,954 | 2,964 | 116,240 |
| 2024/03/19 | 2,895 | 2,896 | 2,888 | 2,896 | 177,540 |
| 2024/03/18 | 2,878 | 2,900 | 2,875 | 2,900 | 59,120 |
| 2024/03/15 | 2,903 | 2,907 | 2,898 | 2,898 | 23,150 |
| 2024/03/14 | 2,925 | 2,927 | 2,921 | 2,925 | 31,040 |
| 2024/03/13 | 2,940 | 2,946 | 2,936 | 2,946 | 36,880 |
| 2024/03/12 | 2,910 | 2,919 | 2,909 | 2,919 | 39,340 |
| 2024/03/11 | 2,910 | 2,911 | 2,900 | 2,906 | 26,920 |
| 2024/03/08 | 2,946 | 2,953 | 2,943 | 2,951 | 60,240 |
| 2024/03/07 | 2,909 | 2,910 | 2,895 | 2,908 | 106,460 |
| 2024/03/06 | 2,898 | 2,917 | 2,896 | 2,917 | 144,310 |
| 2024/03/05 | 2,940 | 2,950 | 2,935 | 2,950 | 43,960 |
| 2024/03/04 | 2,959 | 2,961 | 2,957 | 2,960 | 136,280 |
| 2024/03/01 | 2,912 | 2,928 | 2,912 | 2,928 | 40,350 |
| 2024/02/29 | 2,884 | 2,892 | 2,883 | 2,892 | 13,680 |
| 2024/02/28 | 2,904 | 2,906 | 2,902 | 2,904 | 31,700 |
| 2024/02/27 | 2,897 | 2,898 | 2,892 | 2,892 | 24,110 |
| 2024/02/26 | 2,901 | 2,901 | 2,892 | 2,897 | 173,370 |
| 2024/02/22 | 2,855 | 2,877 | 2,854 | 2,877 | 102,330 |
| 2024/02/21 | 2,833 | 2,840 | 2,829 | 2,840 | 81,440 |
| 2024/02/20 | 2,862 | 2,863 | 2,850 | 2,856 | 183,970 |
| 2024/02/19 | 2,868 | 2,872 | 2,863 | 2,870 | 66,780 |
| 2024/02/16 | 2,895 | 2,896 | 2,889 | 2,892 | 45,300 |
| 2024/02/15 | 2,885 | 2,900 | 2,880 | 2,900 | 291,670 |
| 2024/02/14 | 2,853 | 2,854 | 2,850 | 2,854 | 126,500 |
| 2024/02/13 | 2,893 | 2,894 | 2,890 | 2,893 | 237,870 |
| 2024/02/09 | 2,881 | 2,882 | 2,878 | 2,882 | 34,190 |
| 2024/02/08 | 2,876 | 2,888 | 2,876 | 2,888 | 106,680 |
| 2024/02/07 | 2,845 | 2,854 | 2,844 | 2,847 | 13,510 |
| 2024/02/06 | 2,852 | 2,861 | 2,852 | 2,860 | 82,330 |
| 2024/02/05 | 2,854 | 2,857 | 2,848 | 2,853 | 200,570 |
| 2024/02/02 | 2,834 | 2,841 | 2,833 | 2,837 | 195,010 |
| 2024/02/01 | 2,787 | 2,792 | 2,785 | 2,788 | 245,660 |
| 2024/01/31 | 2,813 | 2,814 | 2,808 | 2,812 | 276,040 |
| 2024/01/30 | 2,857 | 2,860 | 2,854 | 2,857 | 167,350 |
| 2024/01/29 | 2,818 | 2,828 | 2,817 | 2,828 | 105,960 |
| 2024/01/26 | 2,829 | 2,829 | 2,818 | 2,821 | 146,670 |
| 2024/01/25 | 2,842 | 2,844 | 2,837 | 2,842 | 49,410 |
| 2024/01/24 | 2,834 | 2,840 | 2,833 | 2,840 | 46,080 |
| 2024/01/23 | 2,816 | 2,820 | 2,814 | 2,818 | 85,630 |
| 2024/01/22 | 2,819 | 2,833 | 2,819 | 2,829 | 157,630 |
| 2024/01/19 | 2,763 | 2,769 | 2,761 | 2,765 | 80,190 |
| 2024/01/18 | 2,715 | 2,718 | 2,714 | 2,718 | 18,650 |
| 2024/01/17 | 2,735 | 2,735 | 2,720 | 2,720 | 58,100 |
| 2024/01/16 | 2,727 | 2,728 | 2,716 | 2,716 | 11,790 |
| 2024/01/15 | 2,728 | 2,736 | 2,728 | 2,733 | 31,030 |
| 2024/01/12 | 2,731 | 2,732 | 2,725 | 2,730 | 91,620 |
| 2024/01/11 | 2,733 | 2,740 | 2,732 | 2,739 | 36,870 |
| 2024/01/10 | 2,711 | 2,713 | 2,707 | 2,709 | 448,160 |
| 2024/01/09 | 2,702 | 2,704 | 2,701 | 2,702 | 198,260 |
| 2024/01/05 | 2,647 | 2,650 | 2,643 | 2,644 | 155,870 |
| 2024/01/04 | 2,654 | 2,664 | 2,646 | 2,662 | 191,830 |