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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,331 | 3,333 | 3,313 | 3,313 | 177,270 |
| 2024/12/27 | 3,376 | 3,376 | 3,363 | 3,365 | 139,570 |
| 2024/12/26 | 3,382 | 3,387 | 3,378 | 3,383 | 117,820 |
| 2024/12/25 | 3,387 | 3,387 | 3,247 | 3,375 | 144,820 |
| 2024/12/24 | 3,369 | 3,369 | 3,323 | 3,330 | 329,690 |
| 2024/12/23 | 3,315 | 3,400 | 3,304 | 3,400 | 178,720 |
| 2024/12/20 | 3,269 | 3,269 | 3,241 | 3,250 | 94,650 |
| 2024/12/19 | 3,285 | 3,294 | 3,279 | 3,284 | 145,820 |
| 2024/12/18 | 3,406 | 3,417 | 3,404 | 3,416 | 72,290 |
| 2024/12/17 | 3,424 | 3,430 | 3,422 | 3,422 | 51,820 |
| 2024/12/16 | 3,376 | 3,381 | 3,375 | 3,380 | 128,580 |
| 2024/12/13 | 3,366 | 3,372 | 3,353 | 3,367 | 220,710 |
| 2024/12/12 | 3,369 | 3,371 | 3,366 | 3,370 | 76,840 |
| 2024/12/11 | 3,316 | 3,318 | 3,313 | 3,318 | 355,360 |
| 2024/12/10 | 3,322 | 3,325 | 3,320 | 3,320 | 85,190 |
| 2024/12/09 | 3,351 | 3,355 | 3,347 | 3,355 | 86,940 |
| 2024/12/06 | 3,321 | 3,330 | 3,318 | 3,330 | 72,960 |
| 2024/12/05 | 3,328 | 3,331 | 3,327 | 3,331 | 107,570 |
| 2024/12/04 | 3,301 | 3,306 | 3,298 | 3,304 | 62,510 |
| 2024/12/03 | 3,283 | 3,287 | 3,281 | 3,287 | 59,270 |
| 2024/12/02 | 3,245 | 3,247 | 3,241 | 3,246 | 74,870 |
| 2024/11/29 | 3,236 | 3,241 | 3,225 | 3,235 | 17,830 |
| 2024/11/28 | 3,283 | 3,283 | 3,223 | 3,234 | 49,910 |
| 2024/11/27 | 3,252 | 3,255 | 3,246 | 3,247 | 36,650 |
| 2024/11/26 | 3,227 | 3,240 | 3,217 | 3,240 | 71,600 |
| 2024/11/25 | 3,245 | 3,259 | 3,245 | 3,259 | 105,460 |
| 2024/11/22 | 3,220 | 3,227 | 3,218 | 3,226 | 56,930 |
| 2024/11/21 | 3,217 | 3,222 | 3,196 | 3,222 | 244,960 |
| 2024/11/20 | 3,243 | 3,243 | 3,219 | 3,227 | 145,800 |
| 2024/11/19 | 3,195 | 3,206 | 3,191 | 3,198 | 110,590 |
| 2024/11/18 | 3,182 | 3,200 | 3,182 | 3,200 | 110,550 |
| 2024/11/15 | 3,247 | 3,248 | 3,231 | 3,231 | 26,000 |
| 2024/11/14 | 3,278 | 3,280 | 3,269 | 3,269 | 26,360 |
| 2024/11/13 | 3,284 | 3,284 | 3,272 | 3,272 | 87,980 |
| 2024/11/12 | 3,288 | 3,291 | 3,283 | 3,284 | 57,410 |
| 2024/11/11 | 3,300 | 3,300 | 3,293 | 3,295 | 53,120 |
| 2024/11/08 | 3,288 | 3,293 | 3,286 | 3,291 | 91,270 |
| 2024/11/07 | 3,237 | 3,248 | 3,231 | 3,248 | 54,000 |
| 2024/11/06 | 3,151 | 3,198 | 3,148 | 3,198 | 85,040 |
| 2024/11/05 | 3,111 | 3,136 | 3,105 | 3,136 | 87,130 |
| 2024/11/01 | 3,110 | 3,120 | 3,101 | 3,120 | 154,070 |
| 2024/10/31 | 3,166 | 3,172 | 3,160 | 3,164 | 46,010 |
| 2024/10/30 | 3,219 | 3,226 | 3,212 | 3,215 | 106,850 |
| 2024/10/29 | 3,181 | 3,183 | 3,171 | 3,181 | 99,690 |
| 2024/10/28 | 3,194 | 3,204 | 3,194 | 3,199 | 151,830 |
| 2024/10/25 | 3,158 | 3,164 | 3,156 | 3,160 | 6,280 |
| 2024/10/24 | 3,145 | 3,154 | 3,143 | 3,153 | 222,520 |
| 2024/10/23 | 3,182 | 3,183 | 3,178 | 3,181 | 16,610 |
| 2024/10/22 | 3,181 | 3,181 | 3,169 | 3,169 | 92,540 |
| 2024/10/21 | 3,179 | 3,182 | 3,170 | 3,170 | 54,060 |
| 2024/10/18 | 3,162 | 3,162 | 3,150 | 3,162 | 54,190 |
| 2024/10/17 | 3,148 | 3,155 | 3,142 | 3,155 | 43,460 |
| 2024/10/16 | 3,154 | 3,162 | 3,153 | 3,162 | 106,600 |
| 2024/10/15 | 3,200 | 3,200 | 3,194 | 3,198 | 55,250 |
| 2024/10/11 | 3,171 | 3,172 | 3,165 | 3,165 | 34,500 |
| 2024/10/10 | 3,168 | 3,173 | 3,168 | 3,170 | 37,940 |
| 2024/10/09 | 3,141 | 3,143 | 3,133 | 3,133 | 117,580 |
| 2024/10/08 | 3,097 | 3,104 | 3,093 | 3,094 | 39,180 |
| 2024/10/07 | 3,136 | 3,139 | 3,127 | 3,128 | 82,400 |
| 2024/10/04 | 3,096 | 3,109 | 3,092 | 3,105 | 42,020 |
| 2024/10/03 | 3,108 | 3,108 | 3,088 | 3,088 | 31,350 |
| 2024/10/02 | 3,088 | 3,098 | 3,082 | 3,088 | 122,030 |
| 2024/10/01 | 3,136 | 3,148 | 3,135 | 3,139 | 15,280 |
| 2024/09/30 | 3,140 | 3,140 | 3,123 | 3,126 | 70,020 |
| 2024/09/27 | 3,217 | 3,217 | 3,094 | 3,148 | 35,280 |
| 2024/09/26 | 3,142 | 3,164 | 3,142 | 3,162 | 39,310 |
| 2024/09/25 | 3,128 | 3,128 | 3,115 | 3,117 | 19,810 |
| 2024/09/24 | 3,110 | 3,116 | 3,103 | 3,116 | 126,700 |
| 2024/09/20 | 3,106 | 3,109 | 3,100 | 3,106 | 46,660 |
| 2024/09/19 | 3,061 | 3,084 | 3,051 | 3,084 | 95,130 |
| 2024/09/18 | 3,054 | 3,055 | 3,048 | 3,051 | 12,340 |
| 2024/09/17 | 3,050 | 3,053 | 3,043 | 3,052 | 53,280 |
| 2024/09/13 | 3,052 | 3,056 | 3,048 | 3,052 | 30,120 |
| 2024/09/12 | 3,019 | 3,032 | 3,018 | 3,031 | 102,310 |
| 2024/09/11 | 2,956 | 2,959 | 2,940 | 2,946 | 52,500 |
| 2024/09/10 | 2,938 | 2,938 | 2,922 | 2,922 | 180,530 |
| 2024/09/09 | 2,911 | 2,952 | 2,899 | 2,912 | 110,510 |
| 2024/09/06 | 2,969 | 2,969 | 2,951 | 2,961 | 158,390 |
| 2024/09/05 | 2,972 | 2,981 | 2,963 | 2,975 | 41,630 |
| 2024/09/04 | 2,975 | 2,979 | 2,955 | 2,961 | 144,870 |
| 2024/09/03 | 3,071 | 3,074 | 3,064 | 3,071 | 70,310 |
| 2024/09/02 | 3,074 | 3,079 | 3,071 | 3,071 | 7,620 |
| 2024/08/30 | 3,048 | 3,057 | 3,042 | 3,054 | 18,880 |
| 2024/08/29 | 3,012 | 3,033 | 3,011 | 3,033 | 42,350 |
| 2024/08/28 | 3,071 | 3,079 | 3,071 | 3,079 | 10,350 |
| 2024/08/27 | 3,069 | 3,077 | 3,066 | 3,077 | 29,200 |
| 2024/08/26 | 3,097 | 3,109 | 3,096 | 3,103 | 157,290 |
| 2024/08/23 | 3,079 | 3,090 | 3,079 | 3,085 | 128,440 |
| 2024/08/22 | 3,124 | 3,126 | 3,114 | 3,120 | 241,040 |
| 2024/08/21 | 3,102 | 3,113 | 3,102 | 3,111 | 22,230 |
| 2024/08/20 | 3,115 | 3,122 | 3,112 | 3,122 | 25,000 |
| 2024/08/19 | 3,083 | 3,087 | 3,071 | 3,072 | 103,400 |
| 2024/08/16 | 3,078 | 3,086 | 3,072 | 3,086 | 40,590 |
| 2024/08/15 | 3,000 | 3,017 | 2,998 | 3,012 | 33,080 |
| 2024/08/14 | 3,000 | 3,005 | 2,995 | 2,998 | 34,220 |
| 2024/08/13 | 2,930 | 2,938 | 2,927 | 2,938 | 20,630 |
| 2024/08/09 | 2,916 | 2,920 | 2,850 | 2,850 | 67,560 |
| 2024/08/08 | 2,806 | 2,840 | 2,806 | 2,824 | 51,770 |
| 2024/08/07 | 2,843 | 2,895 | 2,843 | 2,886 | 89,110 |
| 2024/08/06 | 2,808 | 2,940 | 2,801 | 2,939 | 263,560 |
| 2024/08/05 | 2,868 | 2,872 | 2,753 | 2,758 | 502,730 |
| 2024/08/02 | 2,965 | 2,967 | 2,928 | 2,944 | 224,350 |
| 2024/08/01 | 3,083 | 3,087 | 3,073 | 3,086 | 162,080 |
| 2024/07/31 | 2,988 | 3,014 | 2,983 | 3,013 | 57,090 |
| 2024/07/30 | 2,999 | 3,009 | 2,993 | 3,007 | 7,060 |
| 2024/07/29 | 3,015 | 3,044 | 3,015 | 3,044 | 49,850 |
| 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 |