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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,960 | 1,962 | 1,954 | 1,955 | 203,023 |
| 2024/12/27 | 1,985 | 1,986 | 1,976 | 1,979 | 599,503 |
| 2024/12/26 | 1,978 | 1,999 | 1,976 | 1,986 | 538,978 |
| 2024/12/25 | 1,983 | 1,986 | 1,969 | 1,975 | 33,399 |
| 2024/12/24 | 1,957 | 1,980 | 1,948 | 1,949 | 211,936 |
| 2024/12/23 | 1,935 | 1,942 | 1,926 | 1,936 | 119,547 |
| 2024/12/20 | 1,922 | 1,923 | 1,898 | 1,905 | 214,242 |
| 2024/12/19 | 1,893 | 1,910 | 1,890 | 1,898 | 123,817 |
| 2024/12/18 | 1,963 | 1,963 | 1,947 | 1,952 | 62,940 |
| 2024/12/18 | 1 -> 16.00 分割 | ||||
| 2024/12/17 | 31,440 | 31,480 | 31,410 | 31,430 | 10,346 |
| 2024/12/16 | 30,880 | 31,030 | 30,850 | 30,980 | 2,656 |
| 2024/12/13 | 30,620 | 30,740 | 30,590 | 30,740 | 11,076 |
| 2024/12/12 | 30,560 | 30,660 | 30,490 | 30,660 | 9,663 |
| 2024/12/11 | 30,000 | 30,010 | 29,935 | 30,010 | 2,803 |
| 2024/12/10 | 29,965 | 30,010 | 29,865 | 30,000 | 3,238 |
| 2024/12/09 | 29,935 | 30,030 | 29,885 | 30,030 | 4,984 |
| 2024/12/06 | 29,750 | 29,750 | 29,650 | 29,695 | 1,396 |
| 2024/12/05 | 29,855 | 29,855 | 29,690 | 29,775 | 5,504 |
| 2024/12/04 | 29,420 | 29,555 | 29,400 | 29,510 | 5,264 |
| 2024/12/03 | 29,235 | 29,360 | 29,230 | 29,360 | 2,000 |
| 2024/12/02 | 28,955 | 29,105 | 28,955 | 29,055 | 9,274 |
| 2024/11/29 | 29,110 | 29,110 | 28,825 | 28,865 | 8,842 |
| 2024/11/28 | 29,030 | 29,150 | 28,880 | 29,120 | 4,734 |
| 2024/11/27 | 29,565 | 29,565 | 29,390 | 29,425 | 14,647 |
| 2024/11/26 | 29,700 | 29,700 | 29,445 | 29,590 | 6,429 |
| 2024/11/25 | 29,725 | 29,800 | 29,655 | 29,800 | 6,869 |
| 2024/11/22 | 29,495 | 29,665 | 29,470 | 29,660 | 8,202 |
| 2024/11/21 | 29,665 | 29,675 | 29,420 | 29,470 | 37,723 |
| 2024/11/20 | 29,590 | 29,800 | 29,575 | 29,800 | 6,492 |
| 2024/11/19 | 29,335 | 29,420 | 29,210 | 29,420 | 1,304 |
| 2024/11/18 | 29,500 | 29,500 | 29,155 | 29,350 | 33,481 |
| 2024/11/15 | 30,160 | 30,200 | 30,000 | 30,200 | 8,728 |
| 2024/11/14 | 30,190 | 30,340 | 30,190 | 30,290 | 9,456 |
| 2024/11/13 | 30,090 | 30,120 | 30,050 | 30,050 | 3,364 |
| 2024/11/12 | 29,950 | 30,060 | 29,895 | 29,955 | 706 |
| 2024/11/11 | 29,955 | 30,080 | 29,925 | 30,040 | 7,657 |
| 2024/11/08 | 29,880 | 29,905 | 29,785 | 29,880 | 7,508 |
| 2024/11/07 | 29,615 | 29,710 | 29,595 | 29,650 | 16,173 |
| 2024/11/06 | 28,310 | 29,500 | 28,285 | 29,500 | 27,304 |
| 2024/11/05 | 28,100 | 28,155 | 28,050 | 28,135 | 3,416 |
| 2024/11/01 | 28,005 | 28,205 | 27,970 | 28,190 | 1,591 |
| 2024/10/31 | 28,735 | 28,835 | 28,600 | 28,600 | 21,606 |
| 2024/10/30 | 29,175 | 29,240 | 29,115 | 29,115 | 31,804 |
| 2024/10/29 | 28,825 | 28,850 | 28,715 | 28,755 | 14,948 |
| 2024/10/28 | 28,890 | 29,125 | 28,880 | 29,030 | 26,603 |
| 2024/10/25 | 28,390 | 28,455 | 28,320 | 28,365 | 4,779 |
| 2024/10/24 | 28,440 | 28,485 | 28,370 | 28,415 | 7,740 |
| 2024/10/23 | 28,450 | 28,645 | 28,445 | 28,620 | 2,237 |
| 2024/10/22 | 28,325 | 28,355 | 28,270 | 28,275 | 1,666 |
| 2024/10/21 | 28,130 | 28,130 | 27,995 | 28,000 | 4,815 |
| 2024/10/18 | 28,070 | 28,070 | 27,975 | 27,995 | 7,833 |
| 2024/10/17 | 27,840 | 27,875 | 27,785 | 27,875 | 6,950 |
| 2024/10/16 | 27,805 | 27,905 | 27,770 | 27,895 | 660 |
| 2024/10/15 | 28,300 | 28,300 | 28,225 | 28,255 | 16,516 |
| 2024/10/11 | 27,865 | 27,870 | 27,795 | 27,820 | 1,399 |
| 2024/10/10 | 27,930 | 28,010 | 27,895 | 27,925 | 24,013 |
| 2024/10/09 | 27,490 | 27,540 | 27,455 | 27,515 | 3,931 |
| 2024/10/08 | 27,105 | 27,140 | 27,000 | 27,060 | 13,609 |
| 2024/10/07 | 27,265 | 27,530 | 27,265 | 27,450 | 6,328 |
| 2024/10/04 | 26,855 | 26,895 | 26,750 | 26,765 | 8,519 |
| 2024/10/03 | 26,895 | 26,930 | 26,740 | 26,745 | 416 |
| 2024/10/02 | 26,210 | 26,355 | 26,150 | 26,200 | 3,926 |
| 2024/10/01 | 26,615 | 26,775 | 26,615 | 26,710 | 7,122 |
| 2024/09/30 | 26,455 | 26,480 | 26,140 | 26,140 | 5,988 |
| 2024/09/27 | 26,880 | 27,245 | 26,880 | 27,160 | 11,700 |
| 2024/09/26 | 26,820 | 27,020 | 26,810 | 27,020 | 5,907 |
| 2024/09/25 | 26,360 | 26,395 | 26,300 | 26,310 | 514 |
| 2024/09/24 | 26,355 | 26,480 | 26,275 | 26,480 | 13,090 |
| 2024/09/20 | 26,170 | 26,170 | 26,015 | 26,045 | 6,620 |
| 2024/09/19 | 25,745 | 25,955 | 25,745 | 25,880 | 3,191 |
| 2024/09/18 | 25,535 | 25,535 | 25,395 | 25,415 | 1,640 |
| 2024/09/17 | 25,295 | 25,295 | 25,175 | 25,280 | 5,774 |
| 2024/09/13 | 25,430 | 25,430 | 25,285 | 25,290 | 1,573 |
| 2024/09/12 | 25,345 | 25,465 | 25,300 | 25,455 | 17,826 |
| 2024/09/11 | 24,735 | 24,735 | 24,325 | 24,425 | 6,889 |
| 2024/09/10 | 24,740 | 24,740 | 24,595 | 24,600 | 3,632 |
| 2024/09/09 | 24,260 | 24,885 | 24,260 | 24,885 | 1,712 |
| 2024/09/06 | 25,075 | 25,075 | 24,825 | 24,885 | 3,326 |
| 2024/09/05 | 25,065 | 25,250 | 25,015 | 25,090 | 807 |
| 2024/09/04 | 25,470 | 25,510 | 25,260 | 25,285 | 1,270 |
| 2024/09/03 | 26,525 | 26,625 | 26,400 | 26,430 | 1,552 |
| 2024/09/02 | 26,470 | 26,520 | 26,370 | 26,420 | 1,798 |
| 2024/08/30 | 26,005 | 26,060 | 25,930 | 26,025 | 5,061 |
| 2024/08/29 | 25,660 | 26,005 | 25,560 | 25,795 | 7,876 |
| 2024/08/28 | 26,025 | 26,165 | 26,010 | 26,160 | 2,280 |
| 2024/08/27 | 26,095 | 26,200 | 26,085 | 26,195 | 1,083 |
| 2024/08/26 | 26,245 | 26,315 | 26,190 | 26,285 | 1,848 |
| 2024/08/23 | 26,490 | 26,505 | 26,365 | 26,430 | 296 |
| 2024/08/22 | 26,680 | 26,750 | 26,595 | 26,640 | 3,198 |
| 2024/08/21 | 26,515 | 26,655 | 26,480 | 26,630 | 1,308 |
| 2024/08/20 | 26,810 | 27,010 | 26,720 | 27,010 | 435 |
| 2024/08/19 | 26,795 | 26,810 | 26,255 | 26,255 | 2,143 |
| 2024/08/16 | 26,950 | 26,995 | 26,905 | 26,985 | 2,503 |
| 2024/08/15 | 25,930 | 26,100 | 25,930 | 26,015 | 11,652 |
| 2024/08/14 | 25,880 | 25,905 | 25,785 | 25,895 | 1,413 |
| 2024/08/13 | 25,270 | 25,465 | 25,265 | 25,445 | 1,475 |
| 2024/08/09 | 25,215 | 25,235 | 24,930 | 25,060 | 12,311 |
| 2024/08/08 | 24,305 | 24,380 | 23,960 | 24,100 | 2,644 |
| 2024/08/07 | 24,130 | 25,055 | 24,030 | 24,805 | 20,126 |
| 2024/08/06 | 24,530 | 24,955 | 24,325 | 24,630 | 4,412 |
| 2024/08/05 | 24,485 | 24,495 | 22,810 | 23,035 | 90,939 |
| 2024/08/02 | 26,610 | 26,610 | 25,645 | 25,700 | 17,981 |
| 2024/08/01 | 27,095 | 27,155 | 26,810 | 27,110 | 22,969 |
| 2024/07/31 | 26,760 | 27,050 | 26,610 | 27,000 | 13,746 |
| 2024/07/30 | 27,045 | 27,290 | 27,025 | 27,290 | 1,517 |
| 2024/07/29 | 27,255 | 27,330 | 27,185 | 27,220 | 1,368 |
| 2024/07/26 | 26,855 | 26,985 | 26,800 | 26,915 | 4,430 |
| 2024/07/25 | 27,215 | 27,250 | 26,940 | 26,985 | 5,966 |
| 2024/07/24 | 28,295 | 28,390 | 27,975 | 28,055 | 11,885 |
| 2024/07/23 | 28,745 | 28,745 | 28,580 | 28,600 | 3,702 |
| 2024/07/22 | 28,635 | 28,715 | 28,520 | 28,715 | 2,360 |
| 2024/07/19 | 28,760 | 29,690 | 28,740 | 29,690 | 1,484 |
| 2024/07/18 | 28,645 | 28,795 | 28,610 | 28,740 | 5,909 |
| 2024/07/17 | 29,870 | 29,900 | 29,695 | 29,700 | 2,205 |
| 2024/07/16 | 29,935 | 30,060 | 29,915 | 30,050 | 12,902 |
| 2024/07/12 | 30,220 | 30,400 | 29,620 | 29,770 | 17,550 |
| 2024/07/11 | 30,900 | 30,940 | 30,880 | 30,920 | 16,413 |
| 2024/07/10 | 30,590 | 30,650 | 30,590 | 30,630 | 2,613 |
| 2024/07/09 | 30,560 | 30,590 | 30,540 | 30,560 | 2,014 |
| 2024/07/08 | 30,300 | 30,300 | 30,240 | 30,300 | 1,357 |
| 2024/07/05 | 30,130 | 30,130 | 30,010 | 30,070 | 8,639 |
| 2024/07/04 | 30,190 | 30,190 | 29,990 | 30,190 | 3,932 |
| 2024/07/03 | 29,900 | 30,000 | 29,900 | 29,985 | 12,971 |
| 2024/07/02 | 29,585 | 29,610 | 29,525 | 29,610 | 5,027 |
| 2024/07/01 | 29,480 | 29,480 | 29,335 | 29,480 | 6,569 |
| 2024/06/28 | 29,500 | 29,660 | 29,500 | 29,605 | 4,130 |
| 2024/06/27 | 29,245 | 29,265 | 29,185 | 29,265 | 7,011 |
| 2024/06/26 | 29,130 | 29,225 | 29,130 | 29,225 | 1,487 |
| 2024/06/25 | 28,850 | 28,860 | 28,750 | 28,860 | 1,321 |
| 2024/06/24 | 29,235 | 29,235 | 29,075 | 29,175 | 2,238 |
| 2024/06/21 | 29,145 | 29,155 | 29,100 | 29,155 | 468 |
| 2024/06/20 | 29,175 | 29,360 | 29,175 | 29,350 | 9,764 |
| 2024/06/19 | 29,120 | 29,165 | 29,115 | 29,150 | 1,613 |
| 2024/06/18 | 28,935 | 29,110 | 28,935 | 29,110 | 4,383 |
| 2024/06/17 | 28,725 | 28,725 | 28,675 | 28,700 | 9,555 |
| 2024/06/14 | 28,515 | 28,750 | 28,505 | 28,750 | 14,716 |
| 2024/06/13 | 28,410 | 28,525 | 28,410 | 28,515 | 8,615 |
| 2024/06/12 | 27,980 | 28,020 | 27,955 | 28,020 | 1,114 |
| 2024/06/11 | 27,660 | 27,790 | 27,660 | 27,790 | 1,033 |
| 2024/06/10 | 27,740 | 27,740 | 27,565 | 27,655 | 5,579 |
| 2024/06/07 | 27,400 | 27,495 | 27,400 | 27,465 | 427 |
| 2024/06/06 | 27,495 | 27,500 | 27,400 | 27,495 | 2,270 |
| 2024/06/05 | 26,840 | 26,980 | 26,840 | 26,980 | 713 |
| 2024/06/04 | 26,880 | 26,970 | 26,865 | 26,905 | 13,277 |
| 2024/06/03 | 27,000 | 27,125 | 27,000 | 27,125 | 3,229 |
| 2024/05/31 | 26,910 | 26,910 | 26,775 | 26,860 | 6,871 |
| 2024/05/30 | 27,245 | 27,245 | 27,055 | 27,100 | 799 |
| 2024/05/29 | 27,515 | 27,515 | 27,380 | 27,385 | 256 |
| 2024/05/28 | 27,480 | 27,480 | 27,335 | 27,415 | 1,048 |
| 2024/05/27 | 27,265 | 27,415 | 27,245 | 27,415 | 1,821 |
| 2024/05/24 | 27,045 | 27,160 | 27,045 | 27,130 | 6,280 |
| 2024/05/23 | 27,300 | 27,435 | 27,275 | 27,415 | 9,225 |
| 2024/05/22 | 26,985 | 27,130 | 26,985 | 27,130 | 1,383 |
| 2024/05/21 | 26,900 | 27,060 | 26,900 | 27,040 | 974 |
| 2024/05/20 | 26,850 | 26,850 | 26,790 | 26,820 | 1,068 |
| 2024/05/17 | 26,705 | 26,815 | 26,705 | 26,815 | 1,081 |
| 2024/05/16 | 26,610 | 26,660 | 26,495 | 26,615 | 2,205 |
| 2024/05/15 | 26,550 | 26,565 | 26,500 | 26,520 | 1,214 |
| 2024/05/14 | 26,300 | 26,355 | 26,300 | 26,355 | 1,604 |
| 2024/05/13 | 26,060 | 26,280 | 26,060 | 26,280 | 1,756 |
| 2024/05/10 | 25,915 | 26,140 | 25,915 | 26,140 | 163 |
| 2024/05/09 | 25,990 | 26,030 | 25,965 | 26,020 | 217 |
| 2024/05/08 | 25,755 | 26,000 | 25,755 | 25,995 | 502 |
| 2024/05/07 | 25,645 | 25,890 | 25,645 | 25,875 | 5,605 |
| 2024/05/02 | 25,125 | 25,205 | 25,110 | 25,145 | 484 |
| 2024/05/01 | 25,390 | 25,445 | 25,385 | 25,435 | 11,442 |
| 2024/04/30 | 25,750 | 25,895 | 25,730 | 25,815 | 2,462 |
| 2024/04/26 | 25,400 | 25,510 | 25,375 | 25,510 | 1,320 |
| 2024/04/25 | 24,915 | 24,975 | 24,905 | 24,930 | 833 |
| 2024/04/24 | 25,165 | 25,250 | 25,155 | 25,250 | 521 |
| 2024/04/23 | 24,630 | 25,430 | 24,585 | 25,430 | 1,801 |
| 2024/04/22 | 24,515 | 24,620 | 24,440 | 24,620 | 1,988 |
| 2024/04/19 | 25,040 | 25,040 | 24,270 | 24,625 | 7,899 |
| 2024/04/18 | 25,050 | 25,130 | 25,035 | 25,130 | 4,652 |
| 2024/04/17 | 25,450 | 25,450 | 25,345 | 25,345 | 2,480 |
| 2024/04/16 | 25,640 | 25,640 | 25,225 | 25,305 | 863 |
| 2024/04/15 | 25,645 | 25,770 | 25,590 | 25,770 | 3,003 |
| 2024/04/12 | 25,965 | 25,980 | 25,940 | 25,980 | 695 |
| 2024/04/11 | 25,455 | 25,535 | 25,435 | 25,535 | 485 |
| 2024/04/10 | 25,550 | 25,565 | 25,535 | 25,565 | 871 |
| 2024/04/09 | 25,450 | 25,490 | 25,445 | 25,485 | 270 |
| 2024/04/08 | 25,465 | 25,485 | 25,425 | 25,460 | 2,911 |
| 2024/04/05 | 25,075 | 25,100 | 24,985 | 25,090 | 1,411 |
| 2024/04/04 | 25,600 | 25,645 | 25,595 | 25,620 | 543 |
| 2024/04/03 | 25,435 | 25,435 | 25,370 | 25,380 | 506 |
| 2024/04/02 | 25,630 | 25,675 | 25,610 | 25,655 | 535 |
| 2024/04/01 | 25,830 | 25,830 | 25,705 | 25,725 | 850 |
| 2024/03/29 | 26,130 | 26,640 | 25,550 | 25,580 | 978 |
| 2024/03/28 | 25,590 | 25,790 | 25,585 | 25,640 | 799 |
| 2024/03/27 | 25,635 | 25,715 | 25,625 | 25,715 | 1,498 |
| 2024/03/26 | 25,660 | 25,680 | 25,645 | 25,680 | 3,364 |
| 2024/03/25 | 25,710 | 25,725 | 25,655 | 25,655 | 1,767 |
| 2024/03/22 | 25,765 | 25,775 | 25,685 | 25,715 | 1,717 |
| 2024/03/21 | 25,580 | 25,685 | 25,520 | 25,685 | 17,103 |
| 2024/03/19 | 24,775 | 25,000 | 24,750 | 25,000 | 5,200 |
| 2024/03/18 | 24,610 | 24,755 | 24,610 | 24,755 | 4,466 |
| 2024/03/15 | 24,705 | 24,765 | 24,680 | 24,685 | 4,202 |
| 2024/03/14 | 24,755 | 24,835 | 24,735 | 24,835 | 81 |
| 2024/03/13 | 24,905 | 24,915 | 24,805 | 24,915 | 5,005 |
| 2024/03/12 | 24,500 | 24,700 | 24,470 | 24,700 | 16,838 |
| 2024/03/11 | 24,490 | 24,495 | 24,420 | 24,490 | 19,097 |
| 2024/03/08 | 24,975 | 25,030 | 24,920 | 25,010 | 32,810 |
| 2024/03/07 | 24,885 | 24,885 | 24,675 | 24,735 | 858 |
| 2024/03/06 | 25,005 | 25,020 | 24,970 | 25,015 | 7,625 |
| 2024/03/05 | 25,425 | 25,430 | 25,370 | 25,385 | 3,860 |
| 2024/03/04 | 25,500 | 25,550 | 25,460 | 25,550 | 1,799 |
| 2024/03/01 | 25,115 | 25,280 | 25,115 | 25,280 | 782 |
| 2024/02/29 | 24,950 | 24,970 | 24,850 | 24,905 | 393 |
| 2024/02/28 | 25,095 | 25,115 | 25,070 | 25,100 | 1,203 |
| 2024/02/27 | 25,040 | 25,045 | 24,985 | 24,990 | 1,625 |
| 2024/02/26 | 25,060 | 25,060 | 24,950 | 24,995 | 10,597 |
| 2024/02/22 | 24,640 | 24,770 | 24,640 | 24,745 | 15,325 |
| 2024/02/21 | 24,380 | 24,390 | 24,340 | 24,375 | 750 |
| 2024/02/20 | 24,670 | 24,670 | 24,580 | 24,620 | 7,566 |
| 2024/02/19 | 24,695 | 24,695 | 24,630 | 24,685 | 771 |
| 2024/02/16 | 24,900 | 24,950 | 24,875 | 24,900 | 1,130 |
| 2024/02/15 | 24,895 | 24,900 | 24,800 | 24,835 | 1,139 |
| 2024/02/14 | 24,655 | 24,665 | 24,575 | 24,610 | 1,403 |
| 2024/02/13 | 24,770 | 24,800 | 24,730 | 24,795 | 3,605 |
| 2024/02/09 | 24,640 | 24,675 | 24,625 | 24,655 | 55,167 |
| 2024/02/08 | 24,420 | 24,495 | 24,390 | 24,495 | 5,116 |
| 2024/02/07 | 24,100 | 24,175 | 24,100 | 24,130 | 11,821 |
| 2024/02/06 | 24,295 | 24,345 | 24,285 | 24,310 | 7,216 |
| 2024/02/05 | 24,285 | 24,325 | 24,220 | 24,230 | 6,431 |
| 2024/02/02 | 23,795 | 23,825 | 23,760 | 23,815 | 7,352 |
| 2024/02/01 | 23,460 | 23,475 | 23,415 | 23,445 | 24,390 |
| 2024/01/31 | 23,725 | 23,790 | 23,710 | 23,775 | 5,057 |
| 2024/01/30 | 24,105 | 24,110 | 24,065 | 24,095 | 14,665 |
| 2024/01/29 | 23,900 | 23,970 | 23,900 | 23,950 | 384 |
| 2024/01/26 | 23,900 | 23,910 | 23,820 | 23,855 | 38,000 |
| 2024/01/25 | 23,985 | 24,040 | 23,955 | 24,030 | 39,775 |
| 2024/01/24 | 24,025 | 24,025 | 23,965 | 23,995 | 5,054 |
| 2024/01/23 | 23,855 | 23,905 | 23,810 | 23,820 | 26,753 |
| 2024/01/22 | 23,870 | 23,960 | 23,860 | 23,935 | 40,218 |
| 2024/01/19 | 23,405 | 23,500 | 23,385 | 23,490 | 9,862 |
| 2024/01/18 | 23,015 | 23,035 | 22,980 | 22,995 | 11,505 |
| 2024/01/17 | 23,030 | 23,060 | 22,960 | 22,975 | 757 |
| 2024/01/16 | 22,750 | 22,775 | 22,700 | 22,730 | 10,468 |
| 2024/01/15 | 22,665 | 22,730 | 22,660 | 22,725 | 1,234 |
| 2024/01/12 | 22,655 | 22,690 | 22,630 | 22,675 | 95,237 |
| 2024/01/11 | 22,770 | 22,780 | 22,740 | 22,775 | 52,159 |
| 2024/01/10 | 22,375 | 22,440 | 22,375 | 22,425 | 32,562 |
| 2024/01/09 | 22,270 | 22,275 | 22,170 | 22,205 | 23,435 |
| 2024/01/05 | 21,910 | 21,940 | 21,865 | 21,865 | 1,058 |
| 2024/01/04 | 21,785 | 21,890 | 21,730 | 21,880 | 46,011 |