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
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
2025/06/02 1,765 1,765 1,750 1,753 34,680
2025/05/30 1,763 1,775 1,758 1,770 95,573
2025/05/29 1,827 1,835 1,821 1,824 69,444
2025/05/28 1,780 1,790 1,777 1,784 23,397
2025/05/27 1,744 1,750 1,732 1,748 23,051
2025/05/26 1,740 1,744 1,736 1,744 42,033
2025/05/23 1,752 1,755 1,741 1,742 40,767
2025/05/22 1,747 1,760 1,742 1,743 77,304
2025/05/21 1,776 1,779 1,760 1,762 23,352
2025/05/20 1,795 1,802 1,776 1,777 56,844
2025/05/19 1,784 1,785 1,770 1,773 199,796
2025/05/16 1,791 1,792 1,780 1,784 49,953
2025/05/15 1,802 1,803 1,788 1,793 89,813
2025/05/14 1,804 1,806 1,796 1,804 83,527
2025/05/13 1,779 1,780 1,768 1,773 124,849
2025/05/12 1,713 1,728 1,713 1,728 120,198
2025/05/09 1,691 1,692 1,683 1,688 133,662
2025/05/08 1,648 1,679 1,645 1,679 38,558
2025/05/07 1,650 1,653 1,639 1,639 87,758
2025/05/02 1,652 1,670 1,650 1,661 183,784
2025/05/01 1,634 1,652 1,633 1,651 152,945
2025/04/30 1,597 1,602 1,592 1,602 64,971
2025/04/28 1,606 1,606 1,596 1,602 127,643
2025/04/25 1,591 1,606 1,588 1,598 177,700
2025/04/24 1,547 1,550 1,529 1,536 72,910
2025/04/23 1,534 1,534 1,513 1,526 79,513
2025/04/22 1,454 1,460 1,443 1,448 79,615
2025/04/21 1,496 1,497 1,467 1,477 172,736
2025/04/18 1,518 1,521 1,500 1,509 97,388
2025/04/17 1,496 1,522 1,495 1,520 254,349
2025/04/16 1,536 1,536 1,507 1,513 186,304
2025/04/15 1,546 1,556 1,544 1,549 110,593
2025/04/14 1,565 1,569 1,546 1,565 52,013
2025/04/11 1,505 1,549 1,483 1,547 335,344
2025/04/10 1,625 1,626 1,594 1,603 210,730
2025/04/09 1,415 1,435 1,387 1,412 614,215
2025/04/08 1,500 1,511 1,491 1,498 340,280
2025/04/07 1,427 1,427 1,380 1,419 575,851
2025/04/04 1,564 1,567 1,535 1,567 141,019
2025/04/03 1,599 1,622 1,597 1,622 403,077
2025/04/02 1,682 1,682 1,674 1,679 27,576
2025/04/01 1,658 1,661 1,649 1,658 36,773
2025/03/31 1,643 1,643 1,632 1,637 190,390
2025/03/28 1,721 1,726 1,718 1,723 76,717
2025/03/27 1,724 1,731 1,721 1,731 42,484
2025/03/26 1,755 1,761 1,755 1,755 77,926
2025/03/25 1,753 1,755 1,746 1,749 81,112
2025/03/24 1,718 1,721 1,716 1,719 17,543
2025/03/21 1,686 1,697 1,686 1,696 88,897
2025/03/19 1,681 1,690 1,680 1,690 75,048
2025/03/18 1,707 1,708 1,699 1,707 71,617
2025/03/17 1,678 1,684 1,675 1,680 57,147
2025/03/14 1,649 1,666 1,649 1,664 74,351
2025/03/13 1,682 1,683 1,650 1,655 60,494
2025/03/12 1,661 1,662 1,656 1,660 298,738
2025/03/11 1,635 1,707 1,615 1,707 371,255
2025/03/10 1,704 1,714 1,698 1,713 607,830
2025/03/07 1,719 1,724 1,709 1,713 141,379
2025/03/06 1,781 1,789 1,767 1,770 41,425
2025/03/05 1,782 1,782 1,767 1,770 28,874
2025/03/04 1,767 1,774 1,752 1,774 96,438
2025/03/03 1,822 1,823 1,808 1,814 168,278
2025/02/28 1,789 1,789 1,767 1,783 256,843
2025/02/27 1,819 1,832 1,811 1,829 161,750
2025/02/26 1,821 1,832 1,816 1,831 106,937
2025/02/25 1,848 1,880 1,843 1,880 170,095
2025/02/21 1,907 1,920 1,907 1,919 6,342
2025/02/20 1,934 1,934 1,914 1,914 19,649
2025/02/19 1,941 1,951 1,940 1,940 37,113
2025/02/18 1,938 1,950 1,935 1,945 8,570
2025/02/17 1,940 1,944 1,940 1,942 15,370
2025/02/14 1,945 1,948 1,938 1,943 119,055
2025/02/13 1,940 1,946 1,939 1,940 321,836
2025/02/12 1,910 1,926 1,910 1,920 83,982
2025/02/10 1,890 1,899 1,887 1,894 257,110
2025/02/07 1,899 1,909 1,895 1,901 82,103
2025/02/06 1,910 1,912 1,898 1,908 14,759
2025/02/05 1,910 1,913 1,894 1,897 18,000
2025/02/04 1,921 1,923 1,890 1,890 141,727
2025/02/03 1,885 1,891 1,875 1,878 80,721
2025/01/31 1,919 1,934 1,918 1,933 99,656
2025/01/30 1,918 1,923 1,914 1,923 52,596
2025/01/29 1,924 1,931 1,920 1,931 124,837
2025/01/28 1,895 1,916 1,892 1,904 92,376
2025/01/27 1,936 1,937 1,916 1,918 474,168
2025/01/24 1,972 1,976 1,955 1,960 273,947
2025/01/23 1,971 1,974 1,967 1,970 136,470
2025/01/22 1,946 1,954 1,944 1,953 213,074
2025/01/21 1,933 1,935 1,913 1,920 261,819
2025/01/20 1,930 1,931 1,924 1,930 104,631
2025/01/17 1,892 1,910 1,887 1,910 150,969
2025/01/16 1,917 1,922 1,905 1,918 118,814
2025/01/15 1,897 1,898 1,886 1,890 105,618
2025/01/14 1,897 1,903 1,893 1,900 233,810
2025/01/10 1,923 1,934 1,916 1,929 52,616
2025/01/09 1,931 1,933 1,924 1,933 36,017
2025/01/08 1,937 1,941 1,935 1,940 177,080
2025/01/07 1,968 1,973 1,959 1,963 232,736
2025/01/06 1,948 1,948 1,936 1,944 246,354

このページの先頭へ