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
2026/06/16 2,821 2,825 2,809 2,820 217,794
2026/06/15 2,773 2,792 2,770 2,792 242,030
2026/06/12 2,731 2,736 2,715 2,720 149,551
2026/06/11 2,624 2,663 2,619 2,661 309,549
2026/06/10 2,688 2,693 2,665 2,674 378,242
2026/06/09 2,715 2,738 2,703 2,738 245,393
2026/06/08 2,688 2,705 2,674 2,685 358,377
2026/06/05 2,789 2,792 2,767 2,778 241,595
2026/06/04 2,799 2,811 2,793 2,806 124,106
2026/06/03 2,828 2,830 2,820 2,828 252,700
2026/06/02 2,800 2,807 2,787 2,807 163,196
2026/06/01 2,795 2,808 2,795 2,806 255,707
2026/05/29 2,776 2,780 2,768 2,780 220,252
2026/05/28 2,755 2,761 2,731 2,746 183,279
2026/05/27 2,757 2,762 2,752 2,759 195,450
2026/05/26 2,737 2,737 2,722 2,734 309,595
2026/05/25 2,730 2,850 2,725 2,780 274,394
2026/05/22 2,703 2,708 2,697 2,706 225,457
2026/05/21 2,669 2,690 2,664 2,684 136,224
2026/05/20 2,650 2,650 2,634 2,649 97,655
2026/05/19 2,662 2,665 2,640 2,650 72,357
2026/05/18 2,660 2,662 2,642 2,649 165,345
2026/05/15 2,702 2,707 2,665 2,674 165,346
2026/05/14 2,689 2,691 2,670 2,689 148,940
2026/05/13 2,635 2,658 2,631 2,657 92,827
2026/05/12 2,659 2,659 2,638 2,646 158,919
2026/05/11 2,641 2,650 2,637 2,647 133,870
2026/05/08 2,583 2,597 2,583 2,597 112,772
2026/05/07 2,580 2,583 2,569 2,583 229,023
2026/05/01 2,489 2,501 2,486 2,495 339,893
2026/04/30 2,531 2,539 2,507 2,508 312,527
2026/04/28 2,516 2,516 2,497 2,500 174,940
2026/04/27 2,509 2,517 2,504 2,511 346,893
2026/04/24 2,478 2,485 2,474 2,479 51,288
2026/04/23 2,479 2,479 2,455 2,470 63,241
2026/04/22 2,447 2,450 2,444 2,446 95,702
2026/04/21 2,441 2,445 2,438 2,444 49,369
2026/04/20 2,433 2,433 2,424 2,427 68,453
2026/04/17 2,420 2,420 2,412 2,418 72,729
2026/04/16 2,400 2,410 2,398 2,407 45,059
2026/04/15 2,370 2,371 2,362 2,365 144,096
2026/04/14 2,330 2,334 2,329 2,332 52,156
2026/04/13 2,287 2,296 2,281 2,296 38,103
2026/04/10 2,294 2,305 2,294 2,301 61,537
2026/04/09 2,276 2,277 2,270 2,270 58,586
2026/04/08 2,280 2,284 2,254 2,281 110,290
2026/04/07 2,225 2,226 2,211 2,218 58,433
2026/04/06 2,195 2,228 2,195 2,216 41,792
2026/04/03 2,220 2,220 2,204 2,204 106,474
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

このページの先頭へ