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
2023/12/29 10,870 10,880 10,865 10,870 37,630
2023/12/28 10,890 10,910 10,890 10,905 102,462
2023/12/27 10,865 10,875 10,860 10,875 6,025
2023/12/26 10,815 10,830 10,810 10,830 16,110
2023/12/25 10,915 10,915 10,695 10,785 1,243
2023/12/22 10,780 10,780 10,750 10,755 9,349
2023/12/21 10,705 10,730 10,700 10,730 31,924
2023/12/20 10,840 10,855 10,840 10,850 45,607
2023/12/19 10,775 10,790 10,765 10,785 77,028
2023/12/18 10,710 10,735 10,710 10,735 87,118
2023/12/15 10,665 10,680 10,660 10,675 52,873
2023/12/14 10,710 10,750 10,710 10,745 7,901
2023/12/13 10,580 10,585 10,575 10,580 42,894
2023/12/12 10,485 10,500 10,485 10,500 22,228
2023/12/11 10,400 10,400 10,360 10,360 32,214
2023/12/08 10,345 10,350 10,335 10,335 123,736
2023/12/07 10,215 10,225 10,205 10,210 20,417
2023/12/06 10,285 10,330 10,285 10,320 32,335
2023/12/05 10,235 10,240 10,215 10,215 56,885
2023/12/04 10,325 10,325 10,310 10,315 197,902
2023/12/01 10,310 10,310 10,295 10,305 45,349
2023/11/30 10,360 10,375 10,355 10,375 11,240
2023/11/29 10,365 10,380 10,360 10,375 47,411
2023/11/28 10,340 10,340 10,325 10,340 26,318
2023/11/27 10,340 10,340 10,300 10,300 54,698
2023/11/24 10,385 10,390 10,380 10,385 44,321
2023/11/22 10,310 10,325 10,305 10,320 22,903
2023/11/21 10,400 10,410 10,395 10,400 5,322
2023/11/20 10,260 10,265 10,240 10,240 1,993
2023/11/17 10,275 10,285 10,270 10,280 1,362
2023/11/16 10,265 10,275 10,245 10,265 2,712
2023/11/15 10,290 10,310 10,280 10,305 7,583
2023/11/14 10,070 10,080 10,065 10,080 42,781
2023/11/13 10,075 10,080 10,035 10,050 74,707
2023/11/10 9,856 9,871 9,844 9,869 33,556
2023/11/09 9,939 9,953 9,939 9,951 762
2023/11/08 9,941 9,946 9,931 9,933 5,080
2023/11/07 9,839 9,844 9,836 9,839 29,198
2023/11/06 9,822 9,831 9,817 9,828 46,614
2023/11/02 9,579 9,684 9,571 9,589 67,755
2023/11/01 9,360 9,375 9,355 9,365 17,153
2023/10/31 9,322 9,324 9,276 9,282 56,509
2023/10/30 9,281 9,293 9,280 9,286 25,170
2023/10/27 9,270 9,280 9,243 9,280 52,550
2023/10/26 9,300 9,311 9,267 9,273 67,120
2023/10/25 9,598 9,598 9,565 9,567 4,143
2023/10/24 9,564 9,578 9,539 9,578 23,216
2023/10/23 9,528 9,530 9,516 9,525 18,660
2023/10/20 9,617 9,622 9,605 9,609 41,038
2023/10/19 9,748 9,753 9,715 9,715 28,294
2023/10/18 9,856 9,864 9,846 9,858 22,733
2023/10/17 9,905 9,906 9,892 9,896 19,442
2023/10/16 9,827 9,840 9,815 9,818 101,371
2023/10/13 9,934 9,941 9,924 9,927 2,402
2023/10/12 9,985 9,998 9,984 9,992 6,113
2023/10/11 9,902 9,910 9,900 9,906 13,718
2023/10/10 9,840 9,868 9,840 9,857 35,938
2023/10/06 9,622 9,636 9,612 9,614 60,433
2023/10/05 9,637 9,673 9,637 9,665 49,303
2023/10/04 9,537 9,540 9,487 9,487 85,838
2023/10/03 9,712 9,712 9,679 9,687 49,966
2023/10/02 9,690 9,713 9,680 9,684 29,352
2023/09/29 9,634 9,653 9,612 9,648 20,726
2023/09/28 9,570 9,583 9,532 9,568 1,641
2023/09/27 9,545 9,560 9,538 9,560 1,492
2023/09/26 9,679 9,679 9,627 9,629 14,881
2023/09/25 9,657 9,678 9,640 9,672 16,748
2023/09/22 9,638 9,668 9,621 9,661 39,532
2023/09/21 9,803 9,816 9,784 9,788 34,621
2023/09/20 9,981 9,981 9,954 9,956 6,596
2023/09/19 10,010 10,015 9,984 9,985 68,238
2023/09/15 10,170 10,195 10,170 10,190 28,446
2023/09/14 10,110 10,145 10,110 10,140 27,878
2023/09/13 10,065 10,065 10,040 10,045 3,055
2023/09/12 10,155 10,165 10,145 10,165 3,942
2023/09/11 10,065 10,095 10,055 10,095 11,335
2023/09/08 10,040 10,065 10,035 10,065 33,793
2023/09/07 10,120 10,120 10,080 10,090 2,209
2023/09/06 10,215 10,215 10,200 10,215 1,364
2023/09/05 10,220 10,220 10,195 10,205 35,504
2023/09/04 10,215 10,230 10,210 10,230 4,336
2023/09/01 10,225 10,235 10,225 10,230 52,057
2023/08/31 10,205 10,220 10,200 10,205 33,141
2023/08/30 10,155 10,170 10,140 10,140 19,656
2023/08/29 9,924 9,947 9,919 9,945 47,994
2023/08/28 9,868 9,868 9,844 9,859 22,661
2023/08/25 9,768 9,775 9,745 9,759 21,730
2023/08/24 10,095 10,140 10,085 10,140 15,153
2023/08/23 9,842 9,885 9,840 9,883 44,404
2023/08/22 9,830 9,849 9,823 9,839 10,518
2023/08/21 9,719 9,725 9,689 9,691 7,413
2023/08/18 9,698 9,722 9,693 9,699 3,593
2023/08/17 9,819 9,830 9,793 9,810 21,223
2023/08/16 9,949 9,955 9,928 9,939 14,413
2023/08/15 10,065 10,090 10,065 10,075 2,280
2023/08/14 9,964 9,968 9,888 9,924 55,145
2023/08/10 10,030 10,040 10,020 10,040 6,645
2023/08/09 10,115 10,145 10,115 10,145 13,337
2023/08/08 10,195 10,205 10,145 10,145 39,626
2023/08/07 10,140 10,175 10,140 10,170 18,294
2023/08/04 10,205 10,250 10,190 10,250 3,334
2023/08/03 10,210 10,210 10,175 10,180 5,156
2023/08/02 10,375 10,395 10,340 10,355 14,953
2023/08/01 10,440 10,460 10,440 10,450 42,768
2023/07/31 10,455 10,460 10,405 10,425 48,318
2023/07/28 10,265 10,310 9,980 10,305 30,889
2023/07/27 10,310 10,360 10,305 10,345 6,913
2023/07/26 10,305 10,315 10,295 10,305 3,701
2023/07/25 10,260 10,260 10,245 10,255 13,084
2023/07/24 10,245 10,255 10,235 10,245 25,755
2023/07/21 10,270 10,285 10,250 10,275 8,547
2023/07/20 10,435 10,460 10,435 10,460 24,947
2023/07/19 10,505 10,505 10,495 10,500 31,014
2023/07/18 10,410 10,420 10,405 10,420 33,819
2023/07/14 10,345 10,355 10,325 10,355 30,726
2023/07/13 10,200 10,230 10,190 10,215 31,388
2023/07/12 10,055 10,075 10,055 10,065 5,375
2023/07/11 10,020 10,020 10,010 10,020 5,832
2023/07/10 10,005 10,005 9,944 9,944 38,686
2023/07/07 10,040 10,055 10,035 10,045 31,574
2023/07/06 10,125 10,125 10,070 10,080 26,422
2023/07/05 10,115 10,125 10,115 10,115 4,156
2023/07/04 10,110 10,130 10,110 10,115 9,646
2023/07/03 10,120 10,130 10,105 10,125 30,357
2023/06/30 9,969 9,992 9,957 9,985 4,022
2023/06/29 10,005 10,010 9,982 9,992 5,687
2023/06/28 9,921 9,927 9,906 9,927 5,914
2023/06/27 9,807 9,820 9,790 9,820 4,640
2023/06/26 9,950 9,957 9,939 9,942 14,137
2023/06/23 10,030 10,035 9,977 9,981 57,538
2023/06/22 9,940 9,941 9,875 9,877 15,661
2023/06/21 10,045 10,055 10,040 10,045 15,891
2023/06/20 10,050 10,050 10,020 10,025 2,953
2023/06/19 10,080 10,080 10,055 10,065 5,766
2023/06/16 10,115 10,130 10,085 10,130 42,932
2023/06/15 10,020 10,025 9,995 10,015 80,996
2023/06/14 9,943 9,946 9,933 9,946 7,551
2023/06/13 9,873 9,910 9,869 9,910 19,438
2023/06/12 9,725 9,735 9,716 9,735 3,291
2023/06/09 9,660 9,673 9,652 9,673 18,707
2023/06/08 9,558 9,558 9,509 9,524 6,530
2023/06/07 9,723 9,725 9,707 9,719 2,608
2023/06/06 9,704 9,729 9,701 9,722 12,350
2023/06/05 9,688 9,694 9,675 9,694 11,076
2023/06/02 9,648 9,682 9,646 9,677 21,437
2023/06/01 9,534 9,550 9,504 9,533 50,563
2023/05/31 9,614 9,614 9,558 9,572 52,118
2023/05/30 9,618 9,618 9,588 9,603 3,643
2023/05/29 9,622 9,646 9,598 9,617 10,927
2023/05/26 9,306 9,312 9,277 9,298 82,031
2023/05/25 9,228 9,228 9,209 9,219 16,764
2023/05/24 9,148 9,152 9,135 9,135 4,211
2023/05/23 9,273 9,300 9,270 9,282 27,195
2023/05/22 9,219 9,236 9,218 9,236 3,799
2023/05/19 9,277 9,282 9,267 9,267 88,151
2023/05/18 9,087 9,087 9,074 9,086 7,590
2023/05/17 8,980 8,997 8,980 8,997 5,864
2023/05/16 8,960 8,961 8,949 8,957 5,545
2023/05/15 8,894 8,929 8,889 8,928 14,478
2023/05/12 8,953 8,978 8,953 8,974 28,051
2023/05/11 8,932 8,947 8,932 8,938 25,522
2023/05/10 8,831 8,839 8,823 8,825 1,764
2023/05/09 8,875 8,883 8,871 8,878 1,513
2023/05/08 8,863 8,871 8,857 8,864 5,829
2023/05/02 8,841 8,858 8,830 8,854 17,167
2023/05/01 8,858 8,884 8,853 8,878 60,063
2023/04/28 8,787 8,803 8,783 8,803 17,729
2023/04/27 8,625 8,638 8,614 8,637 2,066
2023/04/26 8,622 8,646 8,617 8,640 24,869
2023/04/25 8,683 8,688 8,650 8,664 1,596
2023/04/24 8,699 8,699 8,668 8,668 16,662
2023/04/21 8,707 8,723 8,706 8,710 4,403
2023/04/20 8,739 8,754 8,728 8,729 14,790
2023/04/19 8,771 8,773 8,758 8,758 1,557
2023/04/18 8,772 8,774 8,760 8,774 30,064
2023/04/17 8,780 8,784 8,769 8,781 15,762
2023/04/14 8,779 8,796 8,777 8,781 20,139
2023/04/13 8,611 8,640 8,608 8,632 4,057
2023/04/12 8,712 8,713 8,697 8,704 2,034
2023/04/11 8,770 8,774 8,751 8,759 7,278
2023/04/10 8,761 8,763 8,738 8,740 17,326
2023/04/07 8,765 8,767 8,759 8,763 4,496
2023/04/06 8,700 8,700 8,670 8,679 11,130
2023/04/05 8,816 8,821 8,798 8,802 26,350
2023/04/04 8,816 8,824 8,808 8,815 19,871
2023/04/03 8,820 8,820 8,790 8,807 54,995
2023/03/31 8,724 8,750 8,723 8,730 24,276
2023/03/30 8,620 8,649 8,616 8,649 9,263
2023/03/29 8,500 8,536 8,497 8,536 21,299
2023/03/28 8,542 8,542 8,521 8,525 17,035
2023/03/27 8,619 8,637 8,598 8,630 78,468
2023/03/24 8,568 8,579 8,543 8,564 20,394
2023/03/23 8,472 8,521 8,466 8,515 65,610
2023/03/22 8,575 8,583 8,566 8,580 19,278
2023/03/20 8,475 8,485 8,433 8,436 14,484
2023/03/17 8,482 8,496 8,468 8,495 15,693
2023/03/16 8,276 8,316 8,276 8,297 30,983
2023/03/15 8,225 8,245 8,215 8,224 35,121
2023/03/14 8,062 8,101 8,054 8,075 54,801
2023/03/13 8,087 8,142 8,062 8,142 80,603
2023/03/10 8,087 8,089 8,048 8,065 24,492
2023/03/09 8,254 8,254 8,220 8,237 7,786
2023/03/08 8,228 8,234 8,207 8,215 7,235
2023/03/07 8,331 8,361 8,329 8,348 5,110
2023/03/06 8,313 8,361 8,307 8,342 10,808
2023/03/03 8,136 8,146 8,125 8,141 9,550
2023/03/02 8,093 8,105 8,020 8,035 26,069
2023/03/01 8,123 8,162 8,104 8,156 35,555
2023/02/28 8,177 8,198 8,168 8,168 49,097
2023/02/27 8,129 8,141 8,115 8,118 31,325
2023/02/24 8,231 8,256 8,230 8,235 4,101
2023/02/22 8,190 8,207 8,186 8,193 8,176
2023/02/21 8,371 8,372 8,346 8,351 2,310
2023/02/20 8,362 8,392 8,356 8,388 9,840
2023/02/17 8,410 8,424 8,387 8,392 30,355
2023/02/16 8,632 8,656 8,629 8,648 15,322
2023/02/15 8,529 8,529 8,486 8,492 3,047
2023/02/14 8,473 8,478 8,457 8,461 11,989
2023/02/13 8,317 8,323 8,290 8,320 26,883
2023/02/10 8,408 8,410 8,373 8,386 22,607
2023/02/09 8,495 8,527 8,494 8,515 40,191
2023/02/08 8,622 8,659 8,615 8,659 43,185
2023/02/07 8,479 8,501 8,475 8,478 23,920
2023/02/06 8,512 8,520 8,484 8,501 175,456
2023/02/03 8,550 8,562 8,528 8,550 33,634
2023/02/02 8,472 8,475 8,451 8,465 22,311
2023/02/01 8,182 8,194 8,170 8,183 68,590
2023/01/31 8,115 8,115 8,060 8,063 154,718
2023/01/30 8,246 8,258 8,219 8,224 13,854
2023/01/27 8,136 8,149 8,127 8,137 22,257
2023/01/26 8,046 8,069 8,030 8,069 70,485
2023/01/25 8,007 8,011 7,983 7,990 40,451
2023/01/24 8,061 8,072 8,054 8,066 79,616
2023/01/23 7,878 7,896 7,877 7,893 21,167
2023/01/20 7,699 7,717 7,697 7,714 18,445
2023/01/19 7,762 7,765 7,744 7,752 79,638
2023/01/18 7,834 7,882 7,833 7,876 111,097
2023/01/17 7,828 7,836 7,800 7,804 20,869
2023/01/16 7,832 7,863 7,832 7,846 30,893
2023/01/13 7,797 7,804 7,764 7,773 78,175
2023/01/12 7,764 7,778 7,758 7,772 54,233
2023/01/11 7,637 7,646 7,627 7,634 76,887
2023/01/10 7,564 7,565 7,538 7,554 130,577
2023/01/06 7,336 7,369 7,336 7,345 55,290
2023/01/05 7,454 7,454 7,410 7,436 22,084
2023/01/04 7,420 7,448 7,420 7,438 73,526

このページの先頭へ