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

iFreeETF NASDAQ100(H無)(2840)の株価時系列情報

iFreeETF NASDAQ100(H無)(2840)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
2026/03/27 2,181 2,187 2,171 2,187 73,945
2026/03/26 2,217 2,224 2,207 2,207 28,872
2026/03/25 2,215 2,219 2,208 2,212 124,854
2026/03/24 2,216 2,216 2,194 2,208 79,574
2026/03/23 2,184 2,191 2,179 2,179 61,754
2026/03/19 2,250 2,260 2,242 2,247 33,054
2026/03/18 2,265 2,282 2,265 2,280 25,482
2026/03/17 2,261 2,261 2,251 2,253 32,701
2026/03/16 2,248 2,256 2,246 2,252 30,138
2026/03/13 2,251 2,261 2,245 2,257 25,643
2026/03/12 2,274 2,274 2,261 2,267 28,373
2026/03/11 2,274 2,288 2,274 2,276 134,770
2026/03/10 2,264 2,269 2,257 2,265 66,043
2026/03/09 2,207 2,220 2,193 2,220 85,674
2026/03/06 2,280 2,288 2,274 2,283 27,346
2026/03/05 2,277 2,281 2,262 2,267 65,799
2026/03/04 2,249 2,252 2,225 2,230 86,608
2026/03/03 2,264 2,265 2,243 2,244 80,676
2026/03/02 2,230 2,244 2,227 2,234 114,244
2026/02/27 2,246 2,250 2,239 2,250 48,163
2026/02/26 2,280 2,280 2,269 2,276 86,378
2026/02/25 2,247 2,252 2,243 2,245 21,062
2026/02/24 2,209 2,225 2,207 2,215 40,879
2026/02/20 2,224 2,232 2,220 2,232 26,108
2026/02/19 2,224 2,234 2,218 2,234 78,480
2026/02/18 2,176 2,196 2,176 2,190 95,282
2026/02/17 2,194 2,194 2,161 2,165 85,097
2026/02/16 2,185 2,189 2,183 2,187 26,240
2026/02/13 2,184 2,200 2,172 2,178 95,190
2026/02/12 2,226 2,234 2,217 2,232 186,556
2026/02/10 2,276 2,278 2,257 2,261 111,521
2026/02/09 2,283 2,288 2,264 2,266 177,298
2026/02/06 2,210 2,222 2,183 2,222 184,090
2026/02/05 2,262 2,269 2,246 2,260 206,192
2026/02/04 2,278 2,287 2,274 2,287 92,646
2026/02/03 2,319 2,323 2,314 2,322 69,333
2026/02/02 2,278 2,286 2,240 2,247 138,011
2026/01/30 2,286 2,289 2,274 2,282 120,103
2026/01/29 2,306 2,309 2,293 2,306 72,838
2026/01/28 2,289 2,309 2,286 2,309 136,574
2026/01/27 2,291 2,310 2,290 2,310 59,846
2026/01/26 2,281 2,281 2,263 2,275 61,209
2026/01/23 2,333 2,342 2,329 2,336 57,097
2026/01/22 2,324 2,329 2,320 2,324 83,384
2026/01/21 2,280 2,299 2,279 2,299 51,455
2026/01/20 2,303 2,306 2,296 2,301 41,420
2026/01/19 2,316 2,319 2,292 2,298 118,615
2026/01/16 2,345 2,346 2,338 2,343 35,722
2026/01/15 2,328 2,337 2,322 2,337 53,252
2026/01/14 2,365 2,369 2,357 2,357 53,440
2026/01/13 2,342 2,361 2,342 2,361 92,317
2026/01/09 2,312 2,318 2,307 2,318 56,210
2026/01/08 2,321 2,323 2,301 2,301 34,467
2026/01/07 2,319 2,321 2,309 2,311 73,603
2026/01/06 2,295 2,300 2,290 2,299 390,483
2026/01/05 2,290 2,296 2,288 2,292 76,419
2025/12/30 2,297 2,302 2,294 2,298 23,966
2025/12/29 2,317 2,317 2,307 2,310 62,764
2025/12/26 2,309 2,319 2,308 2,310 72,307
2025/12/25 2,309 2,309 2,293 2,293 24,794
2025/12/24 2,307 2,307 2,295 2,303 34,244
2025/12/23 2,309 2,309 2,289 2,290 50,862
2025/12/22 2,310 2,312 2,304 2,304 118,840
2025/12/19 2,247 2,259 2,244 2,255 41,836
2025/12/18 2,216 2,227 2,213 2,227 37,177
2025/12/17 2,232 2,256 2,232 2,256 40,096
2025/12/16 2,251 2,251 2,219 2,225 63,390
2025/12/15 2,266 2,270 2,258 2,259 43,673
2025/12/12 2,303 2,308 2,299 2,307 39,040
2025/12/11 2,311 2,311 2,284 2,295 73,108
2025/12/10 2,317 2,324 2,315 2,324 65,605
2025/12/09 2,309 2,313 2,305 2,306 67,454
2025/12/08 2,304 2,310 2,298 2,310 60,343
2025/12/05 2,290 2,298 2,288 2,288 94,459
2025/12/04 2,292 2,298 2,289 2,298 70,320
2025/12/03 2,297 2,303 2,292 2,299 118,485
2025/12/02 2,276 2,282 2,271 2,274 104,730
2025/12/01 2,289 2,289 2,256 2,266 275,442
2025/11/28 2,280 2,285 2,278 2,283 53,937
2025/11/27 2,279 2,279 2,268 2,275 68,512
2025/11/26 2,255 2,265 2,252 2,265 50,579
2025/11/25 2,250 2,252 2,240 2,240 101,085
2025/11/21 2,184 2,195 2,179 2,190 163,676
2025/11/20 2,266 2,282 2,263 2,279 150,903
2025/11/19 2,199 2,202 2,182 2,196 130,075
2025/11/18 2,223 2,227 2,192 2,220 93,292
2025/11/17 2,238 2,249 2,228 2,249 67,835
2025/11/14 2,232 2,235 2,216 2,224 109,954
2025/11/13 2,271 2,289 2,271 2,278 52,628
2025/11/12 2,271 2,290 2,270 2,290 58,438
2025/11/11 2,278 2,285 2,271 2,278 60,380
2025/11/10 2,241 2,255 2,232 2,252 61,077
2025/11/07 2,224 2,232 2,211 2,232 104,752
2025/11/06 2,278 2,280 2,263 2,269 51,687
2025/11/05 2,246 2,253 2,220 2,253 124,223
2025/11/04 2,308 2,319 2,271 2,319 96,200
2025/10/31 2,309 2,316 2,307 2,316 92,561
2025/10/30 2,298 2,318 2,288 2,304 148,478
2025/10/29 2,279 2,300 2,274 2,300 75,962
2025/10/28 2,277 2,277 2,257 2,260 88,089
2025/10/27 2,259 2,265 2,250 2,265 161,634
2025/10/24 2,214 2,240 2,210 2,240 83,719
2025/10/23 2,176 2,193 2,175 2,192 117,715
2025/10/22 2,198 2,205 2,190 2,205 60,913
2025/10/21 2,189 2,200 2,183 2,200 85,539
2025/10/20 2,162 2,171 2,155 2,168 41,041
2025/10/17 2,131 2,137 2,113 2,114 56,835
2025/10/16 2,158 2,169 2,145 2,169 37,620
2025/10/15 2,153 2,157 2,145 2,151 75,856
2025/10/14 2,175 2,188 2,142 2,149 174,049
2025/10/10 2,219 2,221 2,210 2,219 115,624
2025/10/09 2,218 2,222 2,208 2,222 105,503
2025/10/08 2,176 2,190 2,176 2,184 74,007
2025/10/07 2,163 2,169 2,162 2,168 107,138
2025/10/06 2,145 2,160 2,142 2,160 178,379
2025/10/03 2,113 2,128 2,113 2,128 49,195
2025/10/02 2,103 2,110 2,101 2,104 43,669
2025/10/01 2,101 2,103 2,084 2,085 44,045
2025/09/30 2,109 2,112 2,103 2,108 62,319
2025/09/29 2,114 2,115 2,109 2,112 49,662
2025/09/26 2,106 2,111 2,102 2,111 52,373
2025/09/25 2,101 2,109 2,100 2,102 40,046
2025/09/24 2,093 2,103 2,089 2,103 71,502
2025/09/22 2,097 2,105 2,097 2,097 114,132
2025/09/19 2,088 2,091 2,075 2,080 216,476
2025/09/18 2,060 2,071 2,059 2,068 79,481
2025/09/17 2,062 2,062 2,047 2,053 37,470
2025/09/16 2,061 2,066 2,060 2,062 81,867
2025/09/12 2,038 2,041 2,035 2,041 72,934
2025/09/11 2,031 2,033 2,027 2,032 71,976
2025/09/10 2,027 2,033 2,027 2,033 75,697
2025/09/09 2,022 2,024 2,015 2,021 25,988
2025/09/08 2,035 2,040 2,028 2,028 130,213
2025/09/05 2,032 2,035 2,027 2,035 139,265
2025/09/04 2,010 2,010 2,001 2,005 43,229
2025/09/03 1,998 2,004 1,997 1,997 203,144
2025/09/02 1,991 1,999 1,989 1,990 124,454
2025/09/01 1,998 2,000 1,981 1,981 30,546
2025/08/29 2,008 2,013 2,008 2,012 100,820
2025/08/28 1,997 2,003 1,994 1,994 96,098
2025/08/27 2,004 2,014 2,004 2,011 46,730
2025/08/26 1,999 2,002 1,980 1,998 190,979
2025/08/25 1,999 2,004 1,996 1,998 40,722
2025/08/22 1,985 1,989 1,982 1,982 44,194
2025/08/21 1,978 1,985 1,975 1,984 11,233
2025/08/20 1,993 1,993 1,971 1,971 176,537
2025/08/19 2,028 2,028 2,017 2,017 21,608
2025/08/18 2,027 2,027 2,021 2,021 14,986
2025/08/15 2,029 2,031 2,025 2,028 37,128
2025/08/14 2,028 2,028 2,011 2,012 101,470
2025/08/13 2,035 2,041 2,034 2,037 70,732
2025/08/12 2,015 2,021 2,013 2,021 51,369
2025/08/08 1,991 1,997 1,986 1,996 40,094
2025/08/07 1,983 1,995 1,983 1,986 108,246
2025/08/06 1,955 1,969 1,954 1,969 30,571
2025/08/05 1,969 1,977 1,965 1,973 67,635
2025/08/04 1,940 1,954 1,940 1,954 165,471
2025/08/01 2,021 2,022 2,010 2,014 223,425
2025/07/31 2,032 2,038 2,031 2,034 151,007
2025/07/30 2,002 2,002 1,994 1,998 63,434
2025/07/29 2,008 2,009 2,003 2,005 49,741
2025/07/28 1,990 2,005 1,990 2,004 124,085
2025/07/25 1,975 1,984 1,973 1,981 282,551
2025/07/24 1,966 1,967 1,958 1,960 52,589
2025/07/23 1,959 1,963 1,947 1,961 272,738
2025/07/22 1,975 1,987 1,972 1,979 112,309
2025/07/18 1,984 1,989 1,979 1,988 38,619
2025/07/17 1,956 1,973 1,954 1,973 242,270
2025/07/16 1,960 1,969 1,960 1,960 23,121
2025/07/15 1,948 1,962 1,945 1,958 43,626
2025/07/14 1,931 1,933 1,923 1,928 113,888
2025/07/11 1,931 1,938 1,915 1,930 190,284
2025/07/10 1,927 1,928 1,920 1,928 226,251
2025/07/09 1,922 1,929 1,922 1,925 43,288
2025/07/08 1,910 1,921 1,909 1,920 31,217
2025/07/07 1,904 1,906 1,893 1,904 50,764
2025/07/04 1,907 1,910 1,897 1,897 95,355
2025/07/03 1,877 1,885 1,876 1,885 11,693
2025/07/02 1,862 1,874 1,862 1,872 89,465
2025/07/01 1,883 1,885 1,875 1,877 18,256
2025/06/30 1,885 1,891 1,881 1,885 77,503
2025/06/27 1,874 1,879 1,870 1,877 88,210
2025/06/26 1,862 1,864 1,859 1,864 118,028
2025/06/25 1,860 1,864 1,852 1,864 121,749
2025/06/24 1,850 1,880 1,848 1,851 111,893
2025/06/23 1,818 1,837 1,815 1,837 147,796
2025/06/20 1,814 1,822 1,814 1,820 21,082
2025/06/19 1,820 1,820 1,803 1,815 37,112
2025/06/18 1,820 1,827 1,790 1,825 30,452
2025/06/17 1,818 1,831 1,818 1,830 80,666
2025/06/16 1,808 1,810 1,803 1,803 134,900
2025/06/13 1,799 1,799 1,774 1,790 752,979
2025/06/12 1,817 1,818 1,804 1,810 336,815
2025/06/11 1,833 1,835 1,828 1,833 236,620
2025/06/10 1,819 1,839 1,814 1,816 98,282
2025/06/09 1,815 1,818 1,808 1,810 172,314
2025/06/06 1,784 1,798 1,784 1,798 74,531
2025/06/05 1,789 1,793 1,787 1,793 86,826
2025/06/04 1,799 1,804 1,794 1,800 100,794
2025/06/03 1,764 1,772 1,760 1,760 48,190

このページの先頭へ