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
2023/12/29 22,220 22,270 22,200 22,200 6,381
2023/12/28 22,255 22,310 22,235 22,250 15,470
2023/12/27 22,365 22,395 22,345 22,375 18,873
2023/12/26 22,215 22,260 22,200 22,255 12,181
2023/12/25 22,155 22,210 22,155 22,200 567
2023/12/22 22,130 22,160 22,100 22,125 96,461
2023/12/21 22,185 22,185 22,090 22,125 185,068
2023/12/20 22,505 22,540 22,450 22,480 44,993
2023/12/19 22,180 22,335 22,130 22,325 20,534
2023/12/18 21,995 22,025 21,970 22,010 61,808
2023/12/15 21,900 21,925 21,845 21,860 129,809
2023/12/14 22,055 22,075 21,815 21,915 120,960
2023/12/13 22,150 22,190 22,145 22,170 726
2023/12/12 22,040 22,050 21,975 21,980 3,951
2023/12/11 21,690 21,720 21,680 21,720 3,542
2023/12/08 21,475 21,475 21,255 21,425 52,206
2023/12/07 21,630 21,630 21,520 21,520 32,885
2023/12/06 21,765 21,855 21,765 21,845 10,188
2023/12/05 21,675 21,685 21,615 21,620 17,596
2023/12/04 21,755 21,795 21,735 21,780 15,578
2023/12/01 21,965 21,965 21,900 21,955 16,095
2023/11/30 21,935 21,955 21,920 21,955 10,265
2023/11/29 21,935 21,995 21,900 21,975 37,208
2023/11/28 22,070 22,070 22,005 22,030 20,065
2023/11/27 22,215 22,215 22,045 22,075 15,788
2023/11/24 22,315 22,325 22,255 22,255 1,059
2023/11/22 21,955 22,035 21,945 22,030 1,500
2023/11/21 22,175 22,175 22,035 22,090 32,027
2023/11/20 22,075 22,075 21,885 21,910 536
2023/11/17 22,210 22,220 22,190 22,195 34,351
2023/11/16 22,255 22,275 22,220 22,260 7,090
2023/11/15 22,190 22,260 22,185 22,250 17,413
2023/11/14 21,870 21,900 21,870 21,900 41,760
2023/11/13 21,850 21,850 21,810 21,830 10,842
2023/11/10 21,370 21,395 21,335 21,385 55,235
2023/11/09 21,475 21,500 21,470 21,500 6,794
2023/11/08 21,405 21,430 21,400 21,410 16,351
2023/11/07 21,125 21,160 21,125 21,160 324
2023/11/06 21,005 21,040 21,000 21,015 397
2023/11/02 20,625 20,630 20,590 20,630 11,672
2023/11/01 20,250 20,275 20,240 20,255 17,341
2023/10/31 19,875 19,930 19,860 19,930 6,172
2023/10/30 19,870 19,885 19,845 19,865 5,790
2023/10/27 19,925 19,925 19,865 19,900 6,039
2023/10/26 19,930 19,970 19,915 19,930 45,126
2023/10/25 20,530 20,535 20,455 20,455 28,837
2023/10/24 20,445 20,465 20,370 20,465 18,826
2023/10/23 20,390 20,390 20,355 20,385 37,269
2023/10/20 20,560 20,585 20,545 20,545 808
2023/10/19 20,820 20,835 20,760 20,760 22,550
2023/10/18 21,045 21,045 21,020 21,040 5,768
2023/10/17 21,120 21,120 21,085 21,085 5,765
2023/10/16 20,945 20,970 20,905 20,925 33,703
2023/10/13 21,205 21,215 21,165 21,165 110
2023/10/12 21,210 21,250 21,210 21,245 11,553
2023/10/11 20,970 21,020 20,950 21,005 644
2023/10/10 20,800 20,880 20,790 20,880 7,308
2023/10/06 20,350 20,400 20,350 20,390 342
2023/10/05 20,500 20,500 20,420 20,450 32,633
2023/10/04 20,245 20,255 20,140 20,145 34,730
2023/10/03 20,710 20,715 20,655 20,670 17,549
2023/10/02 20,610 20,690 20,605 20,610 10,647
2023/09/29 20,455 20,515 20,420 20,485 11,833
2023/09/28 20,355 20,380 20,265 20,335 8,151
2023/09/27 20,235 20,270 20,215 20,270 15,587
2023/09/26 20,460 20,460 20,370 20,405 310
2023/09/25 20,355 20,395 20,325 20,370 608
2023/09/22 20,195 20,340 20,175 20,325 434
2023/09/21 20,640 20,675 20,590 20,610 21,609
2023/09/20 20,915 20,915 20,870 20,895 27,399
2023/09/19 20,945 20,965 20,925 20,930 360
2023/09/15 21,265 21,335 21,255 21,335 27,159
2023/09/14 21,110 21,150 21,090 21,150 37,934
2023/09/13 20,955 21,005 20,955 20,970 46,741
2023/09/12 21,100 21,135 21,075 21,135 14,755
2023/09/11 21,010 21,015 20,865 20,915 88,656
2023/09/08 20,970 20,985 20,870 20,985 429
2023/09/07 21,155 21,180 21,085 21,085 3,146
2023/09/06 21,310 21,355 21,250 21,250 296
2023/09/05 21,190 21,210 21,145 21,210 1,472
2023/09/04 21,110 21,155 21,110 21,155 1,683
2023/09/01 21,055 21,095 21,035 21,060 22,028
2023/08/31 21,095 21,110 21,060 21,065 48,616
2023/08/30 20,970 21,035 20,970 21,005 30,579
2023/08/29 20,570 20,600 20,555 20,600 107
2023/08/28 20,475 20,475 20,415 20,415 3,227
2023/08/25 20,185 20,220 20,150 20,200 11,445
2023/08/24 20,650 20,810 20,640 20,810 30,747
2023/08/23 20,285 20,355 20,285 20,355 11,309
2023/08/22 20,335 20,355 20,310 20,320 7,648
2023/08/21 19,970 19,990 19,895 19,920 10,588
2023/08/18 19,990 20,010 19,935 19,945 19,119
2023/08/17 20,310 20,340 20,285 20,305 22,149
2023/08/16 20,450 20,460 20,405 20,420 19,156
2023/08/15 20,665 20,705 20,665 20,695 463
2023/08/14 20,370 20,415 20,240 20,285 22,553
2023/08/10 20,305 20,385 20,305 20,385 7,537
2023/08/09 20,430 20,465 20,400 20,445 242
2023/08/08 20,490 20,550 20,485 20,495 30,222
2023/08/07 20,265 20,375 20,260 20,370 16,424
2023/08/04 20,500 20,565 20,465 20,565 37,604
2023/08/03 20,610 20,640 20,555 20,595 71,626
2023/08/02 20,875 20,920 20,775 20,810 792
2023/08/01 20,930 21,025 20,920 20,990 24,554
2023/07/31 20,710 20,805 20,685 20,800 23,450
2023/07/28 20,070 20,595 19,930 20,170 117,439
2023/07/27 20,375 20,425 20,285 20,425 39,379
2023/07/26 20,415 20,460 20,405 20,440 23,568
2023/07/25 20,415 20,415 20,360 20,390 365
2023/07/24 20,410 20,425 20,380 20,385 53
2023/07/21 20,185 20,275 20,155 20,260 13,552
2023/07/20 20,505 20,525 20,460 20,515 7,728
2023/07/19 20,555 20,610 20,525 20,610 660
2023/07/18 20,335 20,355 20,275 20,300 520
2023/07/14 20,100 20,100 19,980 20,080 14,067
2023/07/13 19,830 19,930 19,805 19,885 57,055
2023/07/12 19,805 19,805 19,705 19,725 14,101
2023/07/11 19,865 19,885 19,790 19,795 2,389
2023/07/10 19,980 20,020 19,955 19,955 15,490
2023/07/07 20,300 20,315 20,230 20,230 8,409
2023/07/06 20,550 20,550 20,325 20,340 30,121
2023/07/05 20,500 20,535 20,495 20,525 23,400
2023/07/04 20,520 20,540 20,500 20,530 782
2023/07/03 20,510 20,550 20,470 20,535 10,855
2023/06/30 20,260 20,300 20,240 20,270 38,208
2023/06/29 20,260 20,280 20,235 20,245 17,219
2023/06/28 20,035 20,060 20,000 20,060 849
2023/06/27 19,740 19,775 19,700 19,765 582
2023/06/26 20,030 20,045 19,990 19,990 8,249
2023/06/23 20,125 20,130 20,010 20,080 49,545
2023/06/22 19,675 19,745 19,640 19,670 38,790
2023/06/21 19,920 19,990 19,920 19,945 18,599
2023/06/20 19,990 20,035 19,920 19,985 1,835
2023/06/19 20,040 20,050 19,955 19,995 2,892
2023/06/16 19,905 19,970 19,790 19,970 2,627
2023/06/15 19,670 19,830 19,665 19,815 46,804
2023/06/14 19,535 19,535 19,500 19,515 8,817
2023/06/13 19,300 19,370 19,300 19,370 1,327
2023/06/12 19,000 19,025 18,985 19,025 941
2023/06/09 18,810 18,880 18,805 18,875 8,278
2023/06/08 18,730 18,755 18,615 18,655 17,721
2023/06/07 19,010 19,010 18,935 18,940 8,946
2023/06/06 18,955 19,005 18,950 18,985 9,718
2023/06/05 19,015 19,025 18,980 19,005 2,227
2023/06/02 18,750 18,825 18,740 18,790 1,976
2023/06/01 18,570 18,635 18,540 18,635 10,329
2023/05/31 18,800 18,805 18,655 18,655 1,298
2023/05/30 18,850 18,880 18,775 18,880 291
2023/05/29 18,940 18,980 18,830 18,830 2,257
2023/05/26 18,235 18,235 18,170 18,190 7,002
2023/05/25 17,975 18,030 17,970 17,990 32,206
2023/05/24 17,750 17,755 17,700 17,700 26,250
2023/05/23 18,005 18,055 17,960 17,985 17,447
2023/05/22 17,785 17,840 17,765 17,840 235
2023/05/19 17,985 18,000 17,935 17,935 31,235
2023/05/18 17,490 17,510 17,455 17,475 20,160
2023/05/17 17,150 17,210 17,145 17,210 209
2023/05/16 17,050 17,060 17,025 17,025 157
2023/05/15 16,905 17,020 16,900 17,020 7,099
2023/05/12 16,850 16,920 16,850 16,920 9,526
2023/05/11 16,770 16,805 16,770 16,800 401
2023/05/10 16,720 16,725 16,695 16,720 7,109
2023/05/09 16,770 16,785 16,750 16,750 738
2023/05/08 16,780 16,780 16,735 16,735 1,123
2023/05/02 17,035 17,080 16,985 17,075 40,253
2023/05/01 16,915 17,030 16,905 17,020 29,206
2023/04/28 16,470 16,635 16,425 16,635 116,731
2023/04/27 16,120 16,180 16,095 16,175 18,464
2023/04/26 16,145 16,185 16,120 16,185 28,366
2023/04/25 16,300 16,310 16,255 16,275 348
2023/04/24 16,305 16,310 16,275 16,310 144
2023/04/21 16,325 16,340 16,290 16,290 225
2023/04/20 16,465 16,500 16,450 16,450 11,158
2023/04/19 16,440 16,470 16,435 16,470 6,251
2023/04/18 16,480 16,500 16,455 16,465 728
2023/04/17 16,445 16,460 16,410 16,455 7,528
2023/04/14 16,265 16,285 16,250 16,270 23,388
2023/04/13 16,015 16,095 16,015 16,090 51,326
2023/04/12 16,265 16,275 16,240 16,275 74
2023/04/11 16,350 16,350 16,300 16,315 364
2023/04/10 16,170 16,220 16,170 16,200 6,892
2023/04/07 16,125 16,140 16,095 16,125 7,347
2023/04/06 15,910 15,920 15,870 15,915 10,013
2023/04/05 16,180 16,210 16,160 16,160 26,109
2023/04/04 16,285 16,350 16,270 16,335 38,198
2023/04/03 16,410 16,410 16,310 16,390 468
2023/03/31 16,205 16,275 16,190 16,190 9,918
2023/03/30 15,940 15,975 15,935 15,970 11,777
2023/03/29 15,540 15,700 15,530 15,700 20,312
2023/03/28 15,630 15,630 15,520 15,535 9,989
2023/03/27 15,750 15,780 15,695 15,760 31,232
2023/03/24 15,655 15,655 15,555 15,575 2,106
2023/03/23 15,500 15,555 15,475 15,555 27,680
2023/03/22 15,835 15,885 15,820 15,835 4,191
2023/03/20 15,645 15,690 15,515 15,515 17,751
2023/03/17 15,790 15,800 15,750 15,775 24,861
2023/03/16 15,335 15,420 15,330 15,360 14,011
2023/03/15 15,410 15,450 15,400 15,420 81,208
2023/03/14 14,940 15,100 14,940 15,065 45,960
2023/03/13 15,205 15,250 15,115 15,250 20,246
2023/03/10 15,355 15,360 15,255 15,340 39,979
2023/03/09 15,760 15,760 15,700 15,710 1,003
2023/03/08 15,765 15,805 15,740 15,780 1,183
2023/03/07 15,785 15,850 15,785 15,835 444
2023/03/06 15,740 15,780 15,705 15,775 2,202
2023/03/03 15,490 15,505 15,455 15,495 10,157
2023/03/02 15,355 15,355 15,235 15,285 10,783
2023/03/01 15,430 15,510 15,400 15,510 10,612
2023/02/28 15,505 15,535 15,500 15,510 1,573
2023/02/27 15,410 15,440 15,390 15,405 3,298
2023/02/24 15,425 15,470 15,405 15,405 39,654
2023/02/22 15,370 15,405 15,340 15,350 583
2023/02/21 15,620 15,620 15,590 15,605 77
2023/02/20 15,620 15,650 15,595 15,620 360
2023/02/17 15,675 15,735 15,660 15,710 9,098
2023/02/16 16,040 16,110 16,040 16,075 19,756
2023/02/15 15,745 15,750 15,655 15,695 2,632
2023/02/14 15,580 15,580 15,505 15,515 1,924
2023/02/13 15,210 15,280 15,190 15,280 15,398
2023/02/10 15,370 15,375 15,310 15,325 18,721
2023/02/09 15,495 15,565 15,455 15,530 40,343
2023/02/08 15,685 15,750 15,660 15,750 1,846
2023/02/07 15,605 15,625 15,560 15,560 14,055
2023/02/06 15,610 15,650 15,525 15,545 90,038
2023/02/03 15,310 15,320 15,240 15,275 22,872
2023/02/02 15,125 15,130 15,065 15,125 27,995
2023/02/01 14,780 14,805 14,750 14,805 520
2023/01/31 14,690 14,695 14,565 14,575 18,442
2023/01/30 14,865 14,910 14,775 14,795 40,542
2023/01/27 14,660 14,680 14,645 14,680 27,189
2023/01/26 14,440 14,485 14,400 14,485 10,989
2023/01/25 14,460 14,485 14,420 14,450 720
2023/01/24 14,590 14,610 14,550 14,550 10,019
2023/01/23 14,120 14,200 14,115 14,200 40,132
2023/01/20 13,695 13,820 13,695 13,805 26,736
2023/01/19 13,810 13,810 13,730 13,745 1,181
2023/01/18 13,945 14,350 13,945 14,275 49,038
2023/01/17 13,945 13,980 13,930 13,930 136,826
2023/01/16 13,915 13,935 13,875 13,895 52,869
2023/01/13 13,960 13,965 13,890 13,915 220,795
2023/01/12 14,190 14,195 14,140 14,155 40,543
2023/01/11 13,975 14,005 13,970 13,975 35,934
2023/01/10 13,795 13,810 13,750 13,775 36,443
2023/01/06 13,540 13,650 13,540 13,630 53,131
2023/01/05 13,625 13,625 13,540 13,620 31,821
2023/01/04 13,460 13,470 13,400 13,455 34,012

このページの先頭へ