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 |
|---|---|---|---|---|---|
| 2022/12/30 | 7,462 | 7,466 | 7,447 | 7,452 | 30,261 |
| 2022/12/29 | 7,309 | 7,317 | 7,299 | 7,313 | 73,305 |
| 2022/12/28 | 7,386 | 7,400 | 7,369 | 7,381 | 63,762 |
| 2022/12/27 | 7,548 | 7,561 | 7,538 | 7,550 | 38,077 |
| 2022/12/26 | 7,486 | 7,534 | 7,477 | 7,487 | 21,474 |
| 2022/12/23 | 7,482 | 7,495 | 7,457 | 7,485 | 40,624 |
| 2022/12/22 | 7,675 | 7,693 | 7,670 | 7,692 | 20,694 |
| 2022/12/21 | 7,594 | 7,615 | 7,582 | 7,595 | 50,633 |
| 2022/12/20 | 7,578 | 7,581 | 7,473 | 7,491 | 108,901 |
| 2022/12/19 | 7,668 | 7,692 | 7,665 | 7,669 | 32,757 |
| 2022/12/16 | 7,746 | 7,753 | 7,723 | 7,743 | 90,030 |
| 2022/12/15 | 8,015 | 8,031 | 7,996 | 8,007 | 22,954 |
| 2022/12/14 | 8,066 | 8,102 | 8,063 | 8,090 | 79,769 |
| 2022/12/13 | 7,982 | 7,990 | 7,960 | 7,989 | 8,633 |
| 2022/12/12 | 7,862 | 7,882 | 7,858 | 7,880 | 6,576 |
| 2022/12/09 | 7,936 | 7,969 | 7,925 | 7,969 | 26,370 |
| 2022/12/08 | 7,852 | 7,852 | 7,800 | 7,840 | 28,308 |
| 2022/12/07 | 7,891 | 7,904 | 7,886 | 7,890 | 9,190 |
| 2022/12/06 | 8,050 | 8,066 | 8,034 | 8,041 | 97,061 |
| 2022/12/05 | 8,174 | 8,176 | 8,142 | 8,172 | 10,107 |
| 2022/12/02 | 8,182 | 8,202 | 8,180 | 8,191 | 55,897 |
| 2022/12/01 | 8,235 | 8,239 | 8,205 | 8,237 | 88,840 |
| 2022/11/30 | 7,869 | 7,895 | 7,865 | 7,888 | 14,360 |
| 2022/11/29 | 7,937 | 7,976 | 7,934 | 7,976 | 7,635 |
| 2022/11/28 | 8,010 | 8,013 | 7,969 | 7,972 | 8,993 |
| 2022/11/25 | 8,135 | 8,135 | 8,122 | 8,127 | 13,871 |
| 2022/11/24 | 8,124 | 8,124 | 8,110 | 8,110 | 15,924 |
| 2022/11/22 | 7,923 | 7,943 | 7,919 | 7,921 | 10,290 |
| 2022/11/21 | 7,998 | 8,000 | 7,972 | 7,982 | 4,063 |
| 2022/11/18 | 8,004 | 8,023 | 7,997 | 8,000 | 11,992 |
| 2022/11/17 | 8,042 | 8,049 | 8,020 | 8,036 | 24,237 |
| 2022/11/16 | 8,122 | 8,137 | 8,080 | 8,133 | 13,897 |
| 2022/11/15 | 8,036 | 8,075 | 8,035 | 8,075 | 8,346 |
| 2022/11/14 | 8,066 | 8,072 | 8,031 | 8,033 | 68,791 |
| 2022/11/11 | 7,963 | 8,012 | 7,945 | 8,012 | 99,166 |
| 2022/11/10 | 7,425 | 7,452 | 7,424 | 7,445 | 103,789 |
| 2022/11/09 | 7,610 | 7,632 | 7,580 | 7,596 | 56,775 |
| 2022/11/08 | 7,541 | 7,564 | 7,515 | 7,519 | 48,592 |
| 2022/11/07 | 7,387 | 7,450 | 7,383 | 7,431 | 55,456 |
| 2022/11/04 | 7,340 | 7,385 | 7,331 | 7,373 | 19,095 |
| 2022/11/02 | 7,750 | 7,783 | 7,743 | 7,780 | 11,787 |
| 2022/11/01 | 7,840 | 7,879 | 7,837 | 7,876 | 58,787 |
| 2022/10/31 | 7,907 | 7,917 | 7,879 | 7,903 | 80,891 |
| 2022/10/28 | 7,614 | 7,645 | 7,590 | 7,598 | 28,638 |
| 2022/10/27 | 7,859 | 7,881 | 7,841 | 7,867 | 42,438 |
| 2022/10/26 | 7,840 | 7,860 | 7,821 | 7,850 | 34,291 |
| 2022/10/25 | 7,848 | 7,866 | 7,819 | 7,850 | 10,216 |
| 2022/10/24 | 7,833 | 7,844 | 7,766 | 7,767 | 60,329 |
| 2022/10/21 | 7,529 | 7,551 | 7,505 | 7,525 | 29,310 |
| 2022/10/20 | 7,576 | 7,620 | 7,524 | 7,585 | 76,962 |
| 2022/10/19 | 7,753 | 7,775 | 7,710 | 7,713 | 56,507 |
| 2022/10/18 | 7,662 | 7,760 | 7,643 | 7,729 | 151,906 |
| 2022/10/17 | 7,368 | 7,406 | 7,348 | 7,402 | 28,746 |
| 2022/10/14 | 7,556 | 7,637 | 7,530 | 7,621 | 46,300 |
| 2022/10/13 | 7,426 | 7,430 | 7,397 | 7,401 | 12,954 |
| 2022/10/12 | 7,427 | 7,476 | 7,407 | 7,472 | 84,599 |
| 2022/10/11 | 7,504 | 7,530 | 7,465 | 7,469 | 50,543 |
| 2022/10/07 | 7,862 | 7,892 | 7,862 | 7,876 | 13,784 |
| 2022/10/06 | 7,997 | 8,021 | 7,985 | 8,009 | 33,358 |
| 2022/10/05 | 7,949 | 7,949 | 7,904 | 7,927 | 60,890 |
| 2022/10/04 | 7,755 | 7,816 | 7,755 | 7,813 | 10,804 |
| 2022/10/03 | 7,540 | 7,548 | 7,450 | 7,536 | 81,457 |
| 2022/09/30 | 7,713 | 7,719 | 7,659 | 7,690 | 10,213 |
| 2022/09/29 | 7,914 | 7,928 | 7,871 | 7,880 | 9,118 |
| 2022/09/28 | 7,774 | 7,802 | 7,659 | 7,710 | 37,372 |
| 2022/09/27 | 7,761 | 7,827 | 7,761 | 7,824 | 6,801 |
| 2022/09/26 | 7,823 | 7,823 | 7,722 | 7,734 | 38,071 |
| 2022/09/22 | 7,978 | 7,985 | 7,930 | 7,973 | 36,328 |
| 2022/09/21 | 8,189 | 8,213 | 8,180 | 8,189 | 7,844 |
| 2022/09/20 | 8,309 | 8,311 | 8,278 | 8,295 | 5,149 |
| 2022/09/16 | 8,195 | 8,203 | 8,171 | 8,171 | 6,039 |
| 2022/09/15 | 8,420 | 8,430 | 8,392 | 8,398 | 23,112 |
| 2022/09/14 | 8,333 | 8,356 | 8,310 | 8,320 | 31,940 |
| 2022/09/13 | 8,845 | 8,854 | 8,830 | 8,854 | 17,728 |
| 2022/09/12 | 8,749 | 8,749 | 8,717 | 8,736 | 34,287 |
| 2022/09/09 | 8,558 | 8,595 | 8,558 | 8,586 | 9,115 |
| 2022/09/08 | 8,485 | 8,510 | 8,478 | 8,505 | 5,351 |
| 2022/09/07 | 8,320 | 8,320 | 8,263 | 8,303 | 25,185 |
| 2022/09/06 | 8,424 | 8,481 | 8,415 | 8,437 | 44,671 |
| 2022/09/05 | 8,412 | 8,424 | 8,380 | 8,384 | 4,657 |
| 2022/09/02 | 8,508 | 8,533 | 8,500 | 8,507 | 14,832 |
| 2022/09/01 | 8,456 | 8,540 | 8,390 | 8,424 | 70,061 |
| 2022/08/31 | 8,579 | 8,652 | 8,577 | 8,640 | 34,184 |
| 2022/08/30 | 8,677 | 8,720 | 8,663 | 8,703 | 9,497 |
| 2022/08/29 | 8,609 | 8,664 | 8,606 | 8,620 | 50,571 |
| 2022/08/26 | 9,144 | 9,146 | 9,118 | 9,121 | 4,515 |
| 2022/08/25 | 8,984 | 9,031 | 8,981 | 9,016 | 2,981 |
| 2022/08/24 | 8,957 | 8,964 | 8,915 | 8,948 | 2,378 |
| 2022/08/23 | 8,994 | 9,001 | 8,953 | 8,953 | 3,335 |
| 2022/08/22 | 9,154 | 9,186 | 9,154 | 9,161 | 4,644 |
| 2022/08/19 | 9,397 | 9,400 | 9,365 | 9,373 | 15,938 |
| 2022/08/18 | 9,355 | 9,364 | 9,340 | 9,343 | 30,195 |
| 2022/08/17 | 9,466 | 9,496 | 9,466 | 9,491 | 3,996 |
| 2022/08/16 | 9,506 | 9,506 | 9,481 | 9,490 | 1,954 |
| 2022/08/15 | 9,409 | 9,418 | 9,400 | 9,407 | 15,286 |
| 2022/08/12 | 9,267 | 9,293 | 9,250 | 9,281 | 6,368 |
| 2022/08/10 | 9,080 | 9,080 | 9,033 | 9,033 | 3,320 |
| 2022/08/09 | 9,183 | 9,189 | 9,151 | 9,176 | 3,616 |
| 2022/08/08 | 9,140 | 9,208 | 9,140 | 9,206 | 7,463 |
| 2022/08/05 | 9,258 | 9,291 | 9,258 | 9,288 | 5,421 |
| 2022/08/04 | 9,142 | 9,220 | 9,142 | 9,201 | 8,728 |
| 2022/08/03 | 8,970 | 8,992 | 8,938 | 8,992 | 10,438 |
| 2022/08/02 | 8,983 | 8,996 | 8,960 | 8,960 | 7,212 |
| 2022/08/01 | 8,991 | 8,991 | 8,975 | 8,980 | 7,692 |
| 2022/07/29 | 8,960 | 8,979 | 8,952 | 8,969 | 10,305 |
| 2022/07/28 | 8,759 | 8,759 | 8,735 | 8,742 | 7,626 |
| 2022/07/27 | 8,550 | 8,564 | 8,538 | 8,555 | 20,886 |
| 2022/07/26 | 8,553 | 8,575 | 8,546 | 8,571 | 2,442 |
| 2022/07/25 | 8,656 | 8,656 | 8,630 | 8,637 | 4,924 |
| 2022/07/22 | 8,742 | 8,755 | 8,728 | 8,732 | 15,447 |
| 2022/07/21 | 8,662 | 8,700 | 8,650 | 8,698 | 9,668 |
| 2022/07/20 | 8,575 | 8,606 | 8,569 | 8,588 | 21,381 |
| 2022/07/19 | 8,319 | 8,326 | 8,305 | 8,310 | 12,706 |
| 2022/07/15 | 8,256 | 8,257 | 8,225 | 8,235 | 5,128 |
| 2022/07/14 | 8,133 | 8,185 | 8,130 | 8,157 | 3,948 |
| 2022/07/13 | 8,203 | 8,227 | 8,201 | 8,220 | 3,129 |
| 2022/07/12 | 8,294 | 8,294 | 8,217 | 8,222 | 41,005 |
| 2022/07/11 | 8,448 | 8,448 | 8,372 | 8,376 | 4,615 |
| 2022/07/08 | 8,425 | 8,443 | 8,403 | 8,403 | 5,474 |
| 2022/07/07 | 8,287 | 8,311 | 8,259 | 8,302 | 10,037 |
| 2022/07/06 | 8,199 | 8,256 | 8,199 | 8,209 | 6,613 |
| 2022/07/05 | 8,139 | 8,154 | 8,123 | 8,132 | 4,033 |
| 2022/07/04 | 8,079 | 8,079 | 8,018 | 8,040 | 2,765 |
| 2022/07/01 | 8,028 | 8,033 | 7,932 | 7,956 | 13,504 |
| 2022/06/30 | 8,131 | 8,134 | 8,060 | 8,075 | 2,494 |
| 2022/06/29 | 8,141 | 8,170 | 8,123 | 8,155 | 2,261 |
| 2022/06/28 | 8,410 | 8,446 | 8,360 | 8,421 | 3,569 |
| 2022/06/27 | 8,450 | 8,531 | 8,433 | 8,498 | 4,207 |
| 2022/06/24 | 8,123 | 8,300 | 8,123 | 8,276 | 8,045 |
| 2022/06/23 | 7,998 | 8,068 | 7,998 | 8,064 | 2,679 |
| 2022/06/22 | 8,056 | 8,058 | 7,949 | 7,949 | 6,467 |
| 2022/06/21 | 7,965 | 8,005 | 7,946 | 7,985 | 2,380 |
| 2022/06/20 | 7,961 | 7,970 | 7,860 | 7,900 | 6,648 |
| 2022/06/17 | 7,801 | 7,881 | 7,775 | 7,842 | 5,528 |
| 2022/06/16 | 8,178 | 8,201 | 8,069 | 8,069 | 8,860 |
| 2022/06/15 | 7,971 | 7,977 | 7,918 | 7,944 | 4,101 |
| 2022/06/14 | 7,924 | 8,039 | 7,924 | 8,032 | 5,780 |
| 2022/06/13 | 8,149 | 8,154 | 8,097 | 8,107 | 6,476 |
| 2022/06/10 | 8,616 | 8,659 | 8,607 | 8,645 | 1,359 |
| 2022/06/09 | 8,861 | 8,866 | 8,835 | 8,840 | 522 |
| 2022/06/08 | 8,898 | 8,929 | 8,880 | 8,891 | 5,343 |
| 2022/06/07 | 8,838 | 8,838 | 8,761 | 8,761 | 18,169 |
| 2022/06/06 | 8,818 | 8,892 | 8,814 | 8,881 | 1,319 |
| 2022/06/03 | 9,065 | 9,081 | 9,058 | 9,062 | 5,289 |
| 2022/06/02 | 8,801 | 8,840 | 8,784 | 8,808 | 2,757 |
| 2022/06/01 | 8,926 | 8,940 | 8,875 | 8,875 | 760 |
| 2022/05/31 | 9,017 | 9,017 | 8,926 | 8,962 | 35,033 |
| 2022/05/30 | 8,927 | 9,050 | 8,927 | 9,040 | 15,353 |
| 2022/05/27 | 8,656 | 8,656 | 8,610 | 8,627 | 1,474 |
| 2022/05/26 | 8,389 | 8,448 | 8,362 | 8,362 | 6,607 |
| 2022/05/25 | 8,346 | 8,370 | 8,309 | 8,354 | 377 |
| 2022/05/24 | 8,375 | 8,380 | 8,312 | 8,317 | 20,963 |
| 2022/05/23 | 8,433 | 8,463 | 8,410 | 8,463 | 3,322 |
| 2022/05/20 | 8,428 | 8,463 | 8,420 | 8,462 | 2,393 |
| 2022/05/19 | 8,345 | 8,403 | 8,320 | 8,370 | 5,343 |
| 2022/05/18 | 8,836 | 8,836 | 8,777 | 8,795 | 6,220 |
| 2022/05/17 | 8,628 | 8,681 | 8,617 | 8,680 | 3,633 |
| 2022/05/16 | 8,765 | 8,772 | 8,629 | 8,665 | 52,567 |
| 2022/05/13 | 8,455 | 8,530 | 8,448 | 8,525 | 19,846 |
| 2022/05/12 | 8,434 | 8,479 | 8,373 | 8,373 | 41,825 |
| 2022/05/11 | 8,669 | 8,758 | 8,665 | 8,743 | 3,293 |
| 2022/05/10 | 8,592 | 8,679 | 8,518 | 8,671 | 6,901 |
| 2022/05/09 | 8,829 | 8,853 | 8,800 | 8,820 | 1,041 |
| 2022/05/06 | 9,063 | 9,063 | 9,000 | 9,030 | 1,382 |
| 2022/05/02 | 9,169 | 9,169 | 9,050 | 9,096 | 2,530 |
| 2022/04/28 | 9,304 | 9,319 | 9,274 | 9,319 | 168 |
| 2022/04/27 | 9,214 | 9,224 | 9,162 | 9,222 | 91,037 |
| 2022/04/26 | 9,542 | 9,590 | 9,542 | 9,580 | 13,012 |
| 2022/04/25 | 9,442 | 9,442 | 9,375 | 9,397 | 1,795 |
| 2022/04/22 | 9,835 | 9,835 | 9,651 | 9,712 | 1,862 |
| 2022/04/21 | 9,985 | 10,010 | 9,985 | 9,985 | 638 |
| 2022/04/20 | 9,976 | 9,981 | 9,975 | 9,978 | 42,528 |
| 2022/04/19 | 9,935 | 9,935 | 9,885 | 9,907 | 24,352 |
| 2022/04/18 | 9,744 | 9,775 | 9,739 | 9,775 | 577 |
| 2022/04/15 | 9,813 | 9,912 | 9,813 | 9,851 | 227 |
| 2022/04/14 | 10,075 | 10,130 | 10,075 | 10,120 | 11,634 |
| 2022/04/13 | 9,922 | 10,005 | 9,922 | 10,005 | 213 |
| 2022/04/12 | 9,951 | 9,951 | 9,870 | 9,893 | 1,315 |
| 2022/04/11 | 10,175 | 10,175 | 10,090 | 10,105 | 764 |
| 2022/04/08 | 10,350 | 10,350 | 10,345 | 10,350 | 181 |
| 2022/04/07 | 10,285 | 10,300 | 10,270 | 10,295 | 943 |
| 2022/04/06 | 10,555 | 10,555 | 10,515 | 10,545 | 1,258 |
| 2022/04/05 | 10,765 | 10,780 | 10,765 | 10,775 | 264 |
| 2022/04/04 | 10,550 | 10,595 | 10,530 | 10,595 | 206 |
| 2022/04/01 | 10,625 | 10,630 | 10,590 | 10,620 | 158 |
| 2022/03/31 | 10,765 | 10,810 | 10,760 | 10,790 | 213 |
| 2022/03/30 | 10,845 | 10,850 | 10,830 | 10,850 | 40,335 |
| 2022/03/29 | 10,660 | 10,660 | 10,640 | 10,640 | 2,003 |
| 2022/03/28 | 10,480 | 10,480 | 10,440 | 10,440 | 510 |
| 2022/03/25 | 10,465 | 10,490 | 10,460 | 10,490 | 187 |
| 2022/03/24 | 10,285 | 10,340 | 10,285 | 10,340 | 312 |
| 2022/03/23 | 10,430 | 10,430 | 10,400 | 10,410 | 668 |
| 2022/03/22 | 10,185 | 10,185 | 10,155 | 10,170 | 760 |
| 2022/03/18 | 9,937 | 9,957 | 9,920 | 9,928 | 174 |
| 2022/03/17 | 9,909 | 9,914 | 9,876 | 9,910 | 487 |
| 2022/03/16 | 9,533 | 9,614 | 9,511 | 9,614 | 161,776 |
| 2022/03/15 | 9,318 | 9,318 | 9,250 | 9,286 | 14,273 |
| 2022/03/14 | 9,489 | 9,503 | 9,468 | 9,468 | 106 |
| 2022/03/11 | 9,630 | 9,630 | 9,550 | 9,586 | 97 |
| 2022/03/10 | 9,751 | 9,751 | 9,712 | 9,730 | 32 |
| 2022/03/09 | 9,453 | 9,453 | 9,440 | 9,440 | 80 |
| 2022/03/08 | 9,447 | 9,486 | 9,400 | 9,400 | 1,230 |
| 2022/03/07 | 9,638 | 9,659 | 9,627 | 9,656 | 3,777 |
| 2022/03/04 | 10,000 | 10,000 | 9,868 | 9,907 | 122 |
| 2022/03/03 | 10,095 | 10,105 | 10,070 | 10,100 | 19,815 |
| 2022/03/02 | 9,977 | 9,978 | 9,964 | 9,972 | 19,865 |
| 2022/03/01 | 10,120 | 10,120 | 10,075 | 10,085 | 2,590 |
| 2022/02/28 | 9,845 | 9,900 | 9,780 | 9,845 | 2,483 |
| 2022/02/25 | 9,872 | 9,899 | 9,814 | 9,857 | 1,540 |
| 2022/02/24 | 9,586 | 9,586 | 9,326 | 9,360 | 1,734 |
| 2022/02/22 | 9,719 | 9,741 | 9,690 | 9,732 | 359 |
| 2022/02/21 | 9,830 | 9,992 | 9,812 | 9,991 | 28,612 |
| 2022/02/18 | 10,075 | 10,150 | 10,045 | 10,145 | 18,733 |
| 2022/02/17 | 10,355 | 10,370 | 10,280 | 10,320 | 949 |
| 2022/02/16 | 10,335 | 10,355 | 10,335 | 10,350 | 1,053 |
| 2022/02/15 | 10,130 | 10,170 | 10,115 | 10,120 | 918 |
| 2022/02/14 | 10,130 | 10,145 | 10,100 | 10,115 | 3,228 |
| 2022/02/10 | 10,690 | 10,690 | 10,640 | 10,645 | 953 |
| 2022/02/09 | 10,490 | 10,515 | 10,490 | 10,515 | 859 |
| 2022/02/08 | 10,385 | 10,385 | 10,340 | 10,340 | 1,712 |
| 2022/02/07 | 10,450 | 10,455 | 10,395 | 10,440 | 14,381 |
| 2022/02/04 | 10,485 | 10,510 | 10,435 | 10,510 | 740 |
| 2022/02/03 | 10,490 | 10,515 | 10,490 | 10,490 | 222 |
| 2022/02/02 | 10,755 | 10,775 | 10,755 | 10,775 | 1,041 |