iFreeETF NASDAQ100(H有)(2841)の株価時系列情報
iFreeETF NASDAQ100(H有)(2841)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 | 1,376 | 1,380 | 1,370 | 1,379 | 62,383 |
| 2026/03/26 | 1,402 | 1,406 | 1,396 | 1,397 | 30,067 |
| 2026/03/25 | 1,407 | 1,411 | 1,403 | 1,403 | 7,308 |
| 2026/03/24 | 1,401 | 1,409 | 1,386 | 1,386 | 35,468 |
| 2026/03/23 | 1,384 | 1,387 | 1,375 | 1,375 | 206,624 |
| 2026/03/19 | 1,416 | 1,424 | 1,416 | 1,419 | 17,780 |
| 2026/03/18 | 1,440 | 1,452 | 1,440 | 1,450 | 8,141 |
| 2026/03/17 | 1,435 | 1,435 | 1,425 | 1,425 | 10,317 |
| 2026/03/16 | 1,421 | 1,428 | 1,421 | 1,428 | 33,878 |
| 2026/03/13 | 1,428 | 1,435 | 1,425 | 1,428 | 7,859 |
| 2026/03/12 | 1,443 | 1,458 | 1,436 | 1,458 | 16,151 |
| 2026/03/11 | 1,454 | 1,463 | 1,454 | 1,456 | 91,161 |
| 2026/03/10 | 1,447 | 1,457 | 1,445 | 1,451 | 4,863 |
| 2026/03/09 | 1,408 | 1,413 | 1,396 | 1,411 | 51,800 |
| 2026/03/06 | 1,459 | 1,472 | 1,459 | 1,462 | 176,119 |
| 2026/03/05 | 1,466 | 1,471 | 1,458 | 1,458 | 19,511 |
| 2026/03/04 | 1,439 | 1,444 | 1,425 | 1,429 | 30,011 |
| 2026/03/03 | 1,455 | 1,455 | 1,442 | 1,448 | 32,781 |
| 2026/03/02 | 1,440 | 1,452 | 1,435 | 1,436 | 41,014 |
| 2026/02/27 | 1,458 | 1,461 | 1,455 | 1,458 | 6,205 |
| 2026/02/26 | 1,476 | 1,477 | 1,472 | 1,477 | 21,283 |
| 2026/02/25 | 1,460 | 1,464 | 1,457 | 1,459 | 11,620 |
| 2026/02/24 | 1,446 | 1,451 | 1,444 | 1,450 | 26,537 |
| 2026/02/20 | 1,451 | 1,456 | 1,450 | 1,456 | 6,813 |
| 2026/02/19 | 1,454 | 1,459 | 1,453 | 1,458 | 8,116 |
| 2026/02/18 | 1,442 | 1,449 | 1,441 | 1,442 | 26,500 |
| 2026/02/17 | 1,446 | 1,447 | 1,433 | 1,437 | 46,311 |
| 2026/02/16 | 1,450 | 1,452 | 1,446 | 1,446 | 41,527 |
| 2026/02/13 | 1,449 | 1,451 | 1,441 | 1,442 | 4,896 |
| 2026/02/12 | 1,472 | 1,478 | 1,470 | 1,477 | 18,833 |
| 2026/02/10 | 1,477 | 1,477 | 1,473 | 1,474 | 36,246 |
| 2026/02/09 | 1,473 | 1,475 | 1,466 | 1,466 | 241,820 |
| 2026/02/06 | 1,416 | 1,433 | 1,411 | 1,431 | 34,856 |
| 2026/02/05 | 1,461 | 1,466 | 1,451 | 1,457 | 11,512 |
| 2026/02/04 | 1,481 | 1,485 | 1,479 | 1,480 | 18,844 |
| 2026/02/03 | 1,511 | 1,515 | 1,509 | 1,514 | 33,544 |
| 2026/02/02 | 1,489 | 1,493 | 1,469 | 1,472 | 53,507 |
| 2026/01/30 | 1,524 | 1,524 | 1,500 | 1,500 | 49,934 |
| 2026/01/29 | 1,529 | 1,529 | 1,520 | 1,529 | 373,165 |
| 2026/01/28 | 1,520 | 1,530 | 1,520 | 1,530 | 60,804 |
| 2026/01/27 | 1,507 | 1,517 | 1,506 | 1,517 | 58,396 |
| 2026/01/26 | 1,494 | 1,497 | 1,488 | 1,497 | 121,722 |
| 2026/01/23 | 1,493 | 1,498 | 1,472 | 1,472 | 90,065 |
| 2026/01/22 | 1,487 | 1,491 | 1,483 | 1,483 | 89,015 |
| 2026/01/21 | 1,464 | 1,470 | 1,462 | 1,470 | 30,250 |
| 2026/01/20 | 1,480 | 1,481 | 1,474 | 1,474 | 239,802 |
| 2026/01/19 | 1,490 | 1,490 | 1,477 | 1,477 | 59,881 |
| 2026/01/16 | 1,502 | 1,504 | 1,499 | 1,504 | 19,102 |
| 2026/01/15 | 1,492 | 1,497 | 1,489 | 1,497 | 236,216 |
| 2026/01/14 | 1,509 | 1,510 | 1,505 | 1,509 | 147,161 |
| 2026/01/13 | 1,507 | 1,510 | 1,506 | 1,510 | 30,209 |
| 2026/01/09 | 1,496 | 1,497 | 1,493 | 1,495 | 45,922 |
| 2026/01/08 | 1,505 | 1,505 | 1,495 | 1,497 | 26,982 |
| 2026/01/07 | 1,505 | 1,505 | 1,501 | 1,504 | 84,827 |
| 2026/01/06 | 1,490 | 1,494 | 1,488 | 1,493 | 34,127 |
| 2026/01/05 | 1,482 | 1,486 | 1,481 | 1,485 | 116,561 |
| 2025/12/30 | 1,495 | 1,500 | 1,495 | 1,498 | 21,855 |
| 2025/12/29 | 1,508 | 1,508 | 1,503 | 1,504 | 18,915 |
| 2025/12/26 | 1,509 | 1,509 | 1,506 | 1,508 | 85,929 |
| 2025/12/25 | 1,511 | 1,667 | 1,490 | 1,509 | 35,240 |
| 2025/12/24 | 1,503 | 1,504 | 1,500 | 1,500 | 13,451 |
| 2025/12/23 | 1,498 | 1,498 | 1,494 | 1,495 | 26,251 |
| 2025/12/22 | 1,493 | 1,497 | 1,492 | 1,497 | 22,774 |
| 2025/12/19 | 1,472 | 1,474 | 1,468 | 1,473 | 40,534 |
| 2025/12/18 | 1,453 | 1,456 | 1,450 | 1,456 | 220,730 |
| 2025/12/17 | 1,500 | 1,500 | 1,472 | 1,479 | 129,003 |
| 2025/12/16 | 1,497 | 1,497 | 1,461 | 1,470 | 131,166 |
| 2025/12/15 | 1,482 | 1,486 | 1,480 | 1,486 | 23,899 |
| 2025/12/12 | 1,510 | 1,511 | 1,507 | 1,507 | 22,502 |
| 2025/12/11 | 1,513 | 1,513 | 1,495 | 1,499 | 301,898 |
| 2025/12/10 | 1,508 | 1,511 | 1,506 | 1,511 | 12,258 |
| 2025/12/09 | 1,513 | 1,513 | 1,506 | 1,506 | 31,527 |
| 2025/12/08 | 1,513 | 1,517 | 1,511 | 1,517 | 20,515 |
| 2025/12/05 | 1,505 | 1,513 | 1,505 | 1,513 | 276,811 |
| 2025/12/04 | 1,508 | 1,508 | 1,505 | 1,505 | 28,805 |
| 2025/12/03 | 1,506 | 1,509 | 1,503 | 1,508 | 67,859 |
| 2025/12/02 | 1,493 | 1,495 | 1,488 | 1,488 | 374,757 |
| 2025/12/01 | 1,500 | 1,500 | 1,481 | 1,483 | 137,193 |
| 2025/11/28 | 1,498 | 1,499 | 1,480 | 1,488 | 4,654 |
| 2025/11/27 | 1,495 | 1,495 | 1,485 | 1,485 | 234,190 |
| 2025/11/26 | 1,471 | 1,494 | 1,471 | 1,481 | 226,644 |
| 2025/11/25 | 1,463 | 1,465 | 1,462 | 1,462 | 18,731 |
| 2025/11/21 | 1,416 | 1,424 | 1,413 | 1,424 | 51,772 |
| 2025/11/20 | 1,474 | 1,484 | 1,472 | 1,477 | 110,467 |
| 2025/11/19 | 1,444 | 1,451 | 1,435 | 1,442 | 170,577 |
| 2025/11/18 | 1,475 | 1,475 | 1,445 | 1,450 | 22,709 |
| 2025/11/17 | 1,477 | 1,484 | 1,475 | 1,481 | 13,160 |
| 2025/11/14 | 1,483 | 1,483 | 1,467 | 1,471 | 19,855 |
| 2025/11/13 | 1,498 | 1,511 | 1,498 | 1,511 | 7,336 |
| 2025/11/12 | 1,507 | 1,513 | 1,505 | 1,512 | 6,308 |
| 2025/11/11 | 1,513 | 1,513 | 1,506 | 1,508 | 26,206 |
| 2025/11/10 | 1,488 | 1,497 | 1,482 | 1,495 | 52,191 |
| 2025/11/07 | 1,491 | 1,491 | 1,478 | 1,488 | 43,907 |
| 2025/11/06 | 1,513 | 1,513 | 1,504 | 1,507 | 153,745 |
| 2025/11/05 | 1,498 | 1,512 | 1,485 | 1,512 | 262,960 |
| 2025/11/04 | 1,531 | 1,531 | 1,512 | 1,512 | 38,792 |
| 2025/10/31 | 1,535 | 1,542 | 1,535 | 1,537 | 104,945 |
| 2025/10/30 | 1,538 | 1,560 | 1,526 | 1,526 | 70,094 |
| 2025/10/29 | 1,536 | 1,543 | 1,534 | 1,543 | 60,468 |
| 2025/10/28 | 1,523 | 1,525 | 1,521 | 1,523 | 70,765 |
| 2025/10/27 | 1,507 | 1,513 | 1,507 | 1,510 | 90,864 |
| 2025/10/24 | 1,481 | 1,490 | 1,481 | 1,487 | 127,392 |
| 2025/10/23 | 1,465 | 1,471 | 1,462 | 1,469 | 97,404 |
| 2025/10/22 | 1,479 | 1,484 | 1,477 | 1,482 | 5,409 |
| 2025/10/21 | 1,484 | 1,486 | 1,478 | 1,478 | 11,637 |
| 2025/10/20 | 1,465 | 1,476 | 1,462 | 1,476 | 121,868 |
| 2025/10/17 | 1,449 | 1,454 | 1,442 | 1,442 | 26,058 |
| 2025/10/16 | 1,461 | 1,461 | 1,457 | 1,461 | 3,788 |
| 2025/10/15 | 1,451 | 1,469 | 1,448 | 1,458 | 22,093 |
| 2025/10/14 | 1,460 | 1,466 | 1,444 | 1,447 | 249,041 |
| 2025/10/10 | 1,483 | 1,486 | 1,482 | 1,486 | 134,290 |
| 2025/10/09 | 1,486 | 1,487 | 1,472 | 1,472 | 64,596 |
| 2025/10/08 | 1,465 | 1,470 | 1,458 | 1,458 | 30,945 |
| 2025/10/07 | 1,475 | 1,475 | 1,471 | 1,473 | 13,933 |
| 2025/10/06 | 1,468 | 1,470 | 1,466 | 1,468 | 33,900 |
| 2025/10/03 | 1,471 | 1,474 | 1,470 | 1,474 | 209,956 |
| 2025/10/02 | 1,465 | 1,468 | 1,464 | 1,466 | 129,367 |
| 2025/10/01 | 1,453 | 1,453 | 1,448 | 1,448 | 35,437 |
| 2025/09/30 | 1,453 | 1,454 | 1,452 | 1,453 | 49,967 |
| 2025/09/29 | 1,449 | 1,453 | 1,449 | 1,453 | 48,417 |
| 2025/09/26 | 1,442 | 1,443 | 1,439 | 1,443 | 21,436 |
| 2025/09/25 | 1,452 | 1,452 | 1,448 | 1,448 | 33,179 |
| 2025/09/24 | 1,454 | 1,456 | 1,451 | 1,456 | 41,241 |
| 2025/09/22 | 1,451 | 1,456 | 1,451 | 1,455 | 36,159 |
| 2025/09/19 | 1,450 | 1,450 | 1,444 | 1,446 | 44,536 |
| 2025/09/18 | 1,439 | 1,443 | 1,437 | 1,441 | 18,741 |
| 2025/09/17 | 1,442 | 1,442 | 1,432 | 1,432 | 16,426 |
| 2025/09/16 | 1,448 | 1,448 | 1,435 | 1,440 | 32,386 |
| 2025/09/12 | 1,420 | 1,420 | 1,417 | 1,418 | 64,124 |
| 2025/09/11 | 1,413 | 1,414 | 1,410 | 1,412 | 39,600 |
| 2025/09/10 | 1,419 | 1,419 | 1,411 | 1,414 | 25,308 |
| 2025/09/09 | 1,406 | 1,410 | 1,406 | 1,409 | 160,887 |
| 2025/09/08 | 1,408 | 1,408 | 1,404 | 1,406 | 126,771 |
| 2025/09/05 | 1,413 | 1,413 | 1,402 | 1,408 | 115,522 |
| 2025/09/04 | 1,390 | 1,392 | 1,387 | 1,389 | 135,303 |
| 2025/09/03 | 1,385 | 1,385 | 1,379 | 1,381 | 82,166 |
| 2025/09/02 | 1,398 | 1,398 | 1,385 | 1,385 | 362,649 |
| 2025/09/01 | 1,391 | 1,394 | 1,384 | 1,384 | 106,605 |
| 2025/08/29 | 1,405 | 1,405 | 1,394 | 1,394 | 446,880 |
| 2025/08/28 | 1,389 | 1,395 | 1,389 | 1,392 | 141,175 |
| 2025/08/27 | 1,397 | 1,398 | 1,395 | 1,396 | 20,465 |
| 2025/08/26 | 1,391 | 1,391 | 1,383 | 1,387 | 181,416 |
| 2025/08/25 | 1,395 | 1,396 | 1,391 | 1,394 | 198,098 |
| 2025/08/22 | 1,374 | 1,376 | 1,370 | 1,371 | 57,452 |
| 2025/08/21 | 1,379 | 1,382 | 1,377 | 1,382 | 140,813 |
| 2025/08/20 | 1,386 | 1,386 | 1,380 | 1,381 | 42,695 |
| 2025/08/19 | 1,408 | 1,408 | 1,403 | 1,405 | 40,611 |
| 2025/08/18 | 1,411 | 1,412 | 1,408 | 1,408 | 57,477 |
| 2025/08/15 | 1,420 | 1,420 | 1,411 | 1,416 | 459,954 |
| 2025/08/14 | 1,416 | 1,417 | 1,412 | 1,412 | 244,231 |
| 2025/08/13 | 1,415 | 1,417 | 1,414 | 1,416 | 89,813 |
| 2025/08/12 | 1,399 | 1,400 | 1,396 | 1,397 | 174,509 |
| 2025/08/08 | 1,403 | 1,403 | 1,390 | 1,392 | 336,524 |
| 2025/08/07 | 1,388 | 1,390 | 1,387 | 1,390 | 379,101 |
| 2025/08/06 | 1,364 | 1,372 | 1,363 | 1,371 | 47,178 |
| 2025/08/05 | 1,381 | 1,383 | 1,379 | 1,383 | 88,589 |
| 2025/08/04 | 1,357 | 1,361 | 1,355 | 1,359 | 174,373 |
| 2025/08/01 | 1,377 | 1,395 | 1,374 | 1,378 | 288,872 |
| 2025/07/31 | 1,397 | 1,408 | 1,397 | 1,406 | 190,002 |
| 2025/07/30 | 1,388 | 1,390 | 1,383 | 1,390 | 99,574 |
| 2025/07/29 | 1,394 | 1,394 | 1,390 | 1,392 | 54,346 |
| 2025/07/28 | 1,392 | 1,394 | 1,390 | 1,393 | 18,493 |
| 2025/07/25 | 1,384 | 1,385 | 1,382 | 1,383 | 41,392 |
| 2025/07/24 | 1,382 | 1,383 | 1,380 | 1,381 | 172,162 |
| 2025/07/23 | 1,375 | 1,375 | 1,370 | 1,373 | 91,455 |
| 2025/07/22 | 1,378 | 1,381 | 1,376 | 1,378 | 126,599 |
| 2025/07/18 | 1,374 | 1,377 | 1,374 | 1,376 | 34,414 |
| 2025/07/17 | 1,362 | 1,366 | 1,357 | 1,366 | 11,740 |
| 2025/07/16 | 1,370 | 1,370 | 1,357 | 1,358 | 13,053 |
| 2025/07/15 | 1,359 | 1,369 | 1,358 | 1,368 | 21,458 |
| 2025/07/14 | 1,351 | 1,351 | 1,334 | 1,334 | 20,314 |
| 2025/07/11 | 1,360 | 1,360 | 1,349 | 1,357 | 24,562 |
| 2025/07/10 | 1,359 | 1,360 | 1,356 | 1,356 | 232,465 |
| 2025/07/09 | 1,352 | 1,352 | 1,349 | 1,350 | 28,652 |
| 2025/07/08 | 1,349 | 1,354 | 1,349 | 1,353 | 65,750 |
| 2025/07/07 | 1,358 | 1,358 | 1,354 | 1,354 | 78,346 |
| 2025/07/04 | 1,360 | 1,361 | 1,357 | 1,357 | 36,683 |
| 2025/07/03 | 1,354 | 1,354 | 1,348 | 1,350 | 226,029 |
| 2025/07/02 | 1,341 | 1,345 | 1,338 | 1,344 | 221,442 |
| 2025/07/01 | 1,351 | 1,352 | 1,347 | 1,348 | 58,429 |
| 2025/06/30 | 1,347 | 1,351 | 1,346 | 1,350 | 110,736 |
| 2025/06/27 | 1,339 | 1,341 | 1,338 | 1,340 | 47,547 |
| 2025/06/26 | 1,327 | 1,329 | 1,325 | 1,329 | 23,995 |
| 2025/06/25 | 1,323 | 1,325 | 1,321 | 1,324 | 86,990 |
| 2025/06/24 | 1,314 | 1,319 | 1,311 | 1,318 | 233,956 |
| 2025/06/23 | 1,284 | 1,288 | 1,282 | 1,288 | 97,905 |
| 2025/06/20 | 1,291 | 1,295 | 1,290 | 1,294 | 39,514 |
| 2025/06/19 | 1,294 | 1,295 | 1,287 | 1,290 | 12,846 |
| 2025/06/18 | 1,284 | 1,302 | 1,284 | 1,295 | 70,439 |
| 2025/06/17 | 1,300 | 1,305 | 1,299 | 1,305 | 119,975 |
| 2025/06/16 | 1,292 | 1,297 | 1,291 | 1,297 | 102,961 |
| 2025/06/13 | 1,298 | 1,298 | 1,282 | 1,282 | 389,308 |
| 2025/06/12 | 1,303 | 1,303 | 1,298 | 1,299 | 74,825 |
| 2025/06/11 | 1,309 | 1,310 | 1,291 | 1,291 | 288,084 |
| 2025/06/10 | 1,302 | 1,310 | 1,298 | 1,299 | 47,970 |
| 2025/06/09 | 1,297 | 1,299 | 1,295 | 1,295 | 32,818 |
| 2025/06/06 | 1,285 | 1,292 | 1,285 | 1,290 | 5,352 |
| 2025/06/05 | 1,295 | 1,297 | 1,295 | 1,295 | 20,310 |
| 2025/06/04 | 1,295 | 1,295 | 1,291 | 1,294 | 20,183 |
| 2025/06/03 | 1,270 | 1,282 | 1,270 | 1,279 | 4,080 |