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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,310 | 1,310 | 1,304 | 1,309 | 109,672 |
| 2024/12/27 | 1,326 | 1,327 | 1,320 | 1,320 | 29,063 |
| 2024/12/26 | 1,330 | 1,333 | 1,328 | 1,332 | 50,240 |
| 2024/12/25 | 1,320 | 1,384 | 1,309 | 1,327 | 23,817 |
| 2024/12/24 | 1,327 | 1,327 | 1,306 | 1,307 | 40,796 |
| 2024/12/23 | 1,303 | 1,308 | 1,298 | 1,303 | 148,515 |
| 2024/12/20 | 1,286 | 1,286 | 1,274 | 1,279 | 42,192 |
| 2024/12/19 | 1,292 | 1,310 | 1,289 | 1,292 | 238,904 |
| 2024/12/18 | 1,360 | 1,360 | 1,336 | 1,343 | 878,811 |
| 2024/12/18 | 1 -> 10.00 分割 | ||||
| 2024/12/17 | 13,465 | 13,480 | 13,450 | 13,460 | 18,994 |
| 2024/12/16 | 13,270 | 13,290 | 13,200 | 13,265 | 39,502 |
| 2024/12/13 | 13,240 | 13,240 | 13,190 | 13,190 | 16,660 |
| 2024/12/12 | 13,235 | 13,245 | 13,230 | 13,240 | 5,715 |
| 2024/12/11 | 13,035 | 13,040 | 13,020 | 13,040 | 1,490 |
| 2024/12/10 | 13,050 | 13,065 | 13,045 | 13,065 | 11,615 |
| 2024/12/09 | 13,165 | 13,170 | 13,150 | 13,165 | 12,373 |
| 2024/12/06 | 13,060 | 13,060 | 13,040 | 13,060 | 822 |
| 2024/12/05 | 13,075 | 13,080 | 13,065 | 13,070 | 6,567 |
| 2024/12/04 | 12,970 | 12,995 | 12,960 | 12,995 | 2,366 |
| 2024/12/03 | 12,900 | 12,915 | 12,745 | 12,745 | 4,082 |
| 2024/12/02 | 12,835 | 12,835 | 12,735 | 12,740 | 19,014 |
| 2024/11/29 | 12,700 | 12,725 | 12,665 | 12,690 | 11,450 |
| 2024/11/28 | 12,665 | 12,900 | 12,665 | 12,665 | 4,770 |
| 2024/11/27 | 12,765 | 12,780 | 12,745 | 12,770 | 2,611 |
| 2024/11/26 | 12,675 | 12,725 | 12,630 | 12,720 | 11,567 |
| 2024/11/25 | 12,740 | 12,760 | 12,740 | 12,760 | 2,610 |
| 2024/11/22 | 12,640 | 12,670 | 12,630 | 12,645 | 3,755 |
| 2024/11/21 | 12,630 | 12,630 | 12,550 | 12,580 | 12,354 |
| 2024/11/20 | 12,645 | 12,670 | 12,640 | 12,650 | 850 |
| 2024/11/19 | 12,650 | 12,650 | 12,530 | 12,575 | 673 |
| 2024/11/18 | 12,410 | 12,560 | 12,395 | 12,550 | 11,031 |
| 2024/11/15 | 12,890 | 12,890 | 12,650 | 12,650 | 23,308 |
| 2024/11/14 | 12,955 | 12,955 | 12,850 | 12,900 | 410 |
| 2024/11/13 | 12,880 | 12,880 | 12,845 | 12,850 | 15,416 |
| 2024/11/12 | 12,915 | 12,930 | 12,895 | 12,895 | 2,123 |
| 2024/11/11 | 12,960 | 12,960 | 12,935 | 12,950 | 2,964 |
| 2024/11/08 | 12,905 | 12,930 | 12,900 | 12,915 | 38,525 |
| 2024/11/07 | 12,715 | 12,750 | 12,690 | 12,750 | 16,032 |
| 2024/11/06 | 12,315 | 12,900 | 12,315 | 12,900 | 23,415 |
| 2024/11/05 | 12,225 | 12,240 | 12,200 | 12,225 | 10,810 |
| 2024/11/01 | 12,215 | 12,245 | 12,175 | 12,245 | 49,048 |
| 2024/10/31 | 12,440 | 12,460 | 12,415 | 12,425 | 20,394 |
| 2024/10/30 | 12,645 | 12,670 | 12,620 | 12,635 | 2,423 |
| 2024/10/29 | 12,500 | 12,500 | 12,460 | 12,480 | 2,262 |
| 2024/10/28 | 12,550 | 12,585 | 12,550 | 12,565 | 12,569 |
| 2024/10/25 | 12,415 | 12,430 | 12,405 | 12,415 | 200 |
| 2024/10/24 | 12,350 | 12,390 | 12,345 | 12,380 | 6,900 |
| 2024/10/23 | 12,500 | 12,505 | 12,480 | 12,485 | 1,415 |
| 2024/10/22 | 12,490 | 12,490 | 12,445 | 12,460 | 5,861 |
| 2024/10/21 | 12,490 | 12,490 | 12,450 | 12,450 | 34,384 |
| 2024/10/18 | 12,430 | 12,430 | 12,375 | 12,420 | 28,922 |
| 2024/10/17 | 12,370 | 12,395 | 12,350 | 12,395 | 5,437 |
| 2024/10/16 | 12,390 | 12,420 | 12,385 | 12,410 | 1,592 |
| 2024/10/15 | 12,570 | 12,575 | 12,550 | 12,550 | 11,040 |
| 2024/10/11 | 12,455 | 12,460 | 12,430 | 12,435 | 904 |
| 2024/10/10 | 12,450 | 12,465 | 12,440 | 12,455 | 10,456 |
| 2024/10/09 | 12,340 | 12,345 | 12,305 | 12,305 | 13,699 |
| 2024/10/08 | 12,160 | 12,180 | 12,145 | 12,145 | 19,981 |
| 2024/10/07 | 12,310 | 12,325 | 12,280 | 12,280 | 19,338 |
| 2024/10/04 | 12,170 | 12,220 | 12,150 | 12,190 | 19,604 |
| 2024/10/03 | 12,205 | 12,205 | 12,130 | 12,130 | 6,971 |
| 2024/10/02 | 12,130 | 12,170 | 12,095 | 12,125 | 12,296 |
| 2024/10/01 | 12,325 | 12,370 | 12,305 | 12,335 | 32,438 |
| 2024/09/30 | 12,335 | 12,345 | 12,270 | 12,270 | 69,706 |
| 2024/09/27 | 12,440 | 12,440 | 12,355 | 12,380 | 13,541 |
| 2024/09/26 | 12,345 | 12,440 | 12,345 | 12,440 | 6,411 |
| 2024/09/25 | 12,290 | 12,290 | 12,230 | 12,230 | 1,667 |
| 2024/09/24 | 12,220 | 12,250 | 12,130 | 12,250 | 5,754 |
| 2024/09/20 | 12,200 | 12,210 | 12,190 | 12,195 | 7,377 |
| 2024/09/19 | 12,035 | 12,120 | 11,990 | 12,120 | 7,649 |
| 2024/09/18 | 12,000 | 12,000 | 11,975 | 11,980 | 1,082 |
| 2024/09/17 | 11,975 | 11,990 | 11,960 | 11,985 | 8,722 |
| 2024/09/13 | 11,985 | 12,000 | 11,975 | 11,990 | 40,388 |
| 2024/09/12 | 11,860 | 11,910 | 11,855 | 11,895 | 15,698 |
| 2024/09/11 | 11,620 | 11,620 | 11,550 | 11,575 | 27,120 |
| 2024/09/10 | 11,540 | 11,690 | 11,480 | 11,485 | 4,136 |
| 2024/09/09 | 11,390 | 11,460 | 11,375 | 11,420 | 6,949 |
| 2024/09/06 | 11,690 | 11,690 | 11,635 | 11,640 | 1,599 |
| 2024/09/05 | 11,690 | 11,745 | 11,685 | 11,690 | 2,143 |
| 2024/09/04 | 11,705 | 11,735 | 11,620 | 11,620 | 7,054 |
| 2024/09/03 | 12,090 | 12,100 | 12,060 | 12,095 | 5,901 |
| 2024/09/02 | 12,090 | 12,120 | 12,085 | 12,085 | 20,068 |
| 2024/08/30 | 11,995 | 12,025 | 11,980 | 11,995 | 3,364 |
| 2024/08/29 | 11,845 | 11,925 | 11,845 | 11,915 | 25,583 |
| 2024/08/28 | 12,090 | 12,130 | 12,085 | 12,130 | 12,471 |
| 2024/08/27 | 12,070 | 12,120 | 12,060 | 12,120 | 23,650 |
| 2024/08/26 | 12,200 | 12,285 | 12,190 | 12,200 | 33,117 |
| 2024/08/23 | 12,120 | 12,170 | 12,115 | 12,170 | 20,862 |
| 2024/08/22 | 12,305 | 12,305 | 12,260 | 12,270 | 1,629 |
| 2024/08/21 | 12,215 | 12,250 | 12,215 | 12,235 | 3,887 |
| 2024/08/20 | 12,265 | 12,290 | 12,260 | 12,285 | 49,919 |
| 2024/08/19 | 12,150 | 12,650 | 12,100 | 12,650 | 95,137 |
| 2024/08/16 | 12,120 | 12,155 | 12,105 | 12,155 | 52,918 |
| 2024/08/15 | 11,815 | 11,885 | 11,815 | 11,855 | 5,653 |
| 2024/08/14 | 11,820 | 11,840 | 11,770 | 11,770 | 6,594 |
| 2024/08/13 | 11,545 | 11,590 | 11,535 | 11,590 | 7,015 |
| 2024/08/09 | 11,485 | 11,510 | 11,420 | 11,450 | 6,558 |
| 2024/08/08 | 11,055 | 11,185 | 11,050 | 11,105 | 3,885 |
| 2024/08/07 | 11,180 | 11,380 | 11,180 | 11,375 | 11,435 |
| 2024/08/06 | 11,290 | 11,445 | 11,280 | 11,355 | 2,500 |
| 2024/08/05 | 11,310 | 11,310 | 10,700 | 10,865 | 94,713 |
| 2024/08/02 | 11,705 | 11,705 | 11,560 | 11,560 | 4,951 |
| 2024/08/01 | 12,165 | 12,180 | 12,125 | 12,160 | 6,195 |
| 2024/07/31 | 11,790 | 11,900 | 11,355 | 11,895 | 3,472 |
| 2024/07/30 | 11,835 | 11,880 | 11,815 | 11,880 | 689 |
| 2024/07/29 | 11,895 | 11,950 | 11,895 | 11,950 | 12,752 |
| 2024/07/26 | 11,770 | 11,825 | 11,770 | 11,790 | 2,013 |
| 2024/07/25 | 11,915 | 11,935 | 11,895 | 11,905 | 12,558 |
| 2024/07/24 | 12,215 | 12,245 | 12,185 | 12,215 | 622 |
| 2024/07/23 | 12,320 | 12,330 | 12,300 | 12,300 | 1,954 |
| 2024/07/22 | 12,230 | 12,240 | 12,195 | 12,215 | 1,129 |
| 2024/07/19 | 12,315 | 12,325 | 12,305 | 12,325 | 1,326 |
| 2024/07/18 | 12,380 | 12,395 | 12,370 | 12,390 | 5,204 |
| 2024/07/17 | 12,700 | 12,700 | 12,665 | 12,670 | 1,534 |
| 2024/07/16 | 12,740 | 12,775 | 12,730 | 12,740 | 6,437 |
| 2024/07/12 | 12,605 | 12,625 | 12,590 | 12,600 | 16,222 |
| 2024/07/11 | 12,890 | 12,900 | 12,880 | 12,900 | 8,636 |
| 2024/07/10 | 12,775 | 12,795 | 12,775 | 12,780 | 505 |
| 2024/07/09 | 12,805 | 12,820 | 12,785 | 12,795 | 4,359 |
| 2024/07/08 | 12,725 | 12,725 | 12,705 | 12,720 | 14,160 |
| 2024/07/05 | 12,595 | 12,615 | 12,595 | 12,615 | 4,184 |
| 2024/07/04 | 12,595 | 12,615 | 12,595 | 12,605 | 262 |
| 2024/07/03 | 12,490 | 12,505 | 12,485 | 12,505 | 15,700 |
| 2024/07/02 | 12,365 | 12,365 | 12,330 | 12,360 | 4,245 |
| 2024/07/01 | 12,415 | 12,415 | 12,315 | 12,355 | 5,292 |
| 2024/06/28 | 12,375 | 12,435 | 12,375 | 12,410 | 5,461 |
| 2024/06/27 | 12,300 | 12,315 | 12,270 | 12,315 | 2,584 |
| 2024/06/26 | 12,325 | 12,360 | 12,320 | 12,360 | 2,374 |
| 2024/06/25 | 12,205 | 12,225 | 12,185 | 12,225 | 1,228 |
| 2024/06/24 | 12,345 | 12,350 | 12,290 | 12,330 | 9,401 |
| 2024/06/21 | 12,385 | 12,390 | 12,360 | 12,380 | 4,496 |
| 2024/06/20 | 12,485 | 12,550 | 12,485 | 12,550 | 2,489 |
| 2024/06/19 | 12,495 | 12,495 | 12,455 | 12,470 | 1,626 |
| 2024/06/18 | 12,400 | 12,460 | 12,400 | 12,455 | 8,650 |
| 2024/06/17 | 12,310 | 12,320 | 12,300 | 12,305 | 5,803 |
| 2024/06/14 | 12,235 | 12,280 | 12,235 | 12,275 | 4,238 |
| 2024/06/13 | 12,195 | 12,275 | 12,195 | 12,265 | 5,050 |
| 2024/06/12 | 12,035 | 12,050 | 12,030 | 12,050 | 1,923 |
| 2024/06/11 | 11,925 | 11,940 | 11,920 | 11,935 | 1,386 |
| 2024/06/10 | 11,830 | 11,915 | 11,830 | 11,915 | 21,762 |
| 2024/06/07 | 11,920 | 11,930 | 11,905 | 11,925 | 4,416 |
| 2024/06/06 | 11,930 | 11,940 | 11,915 | 11,925 | 8,198 |
| 2024/06/05 | 11,705 | 11,720 | 11,695 | 11,715 | 935 |
| 2024/06/04 | 11,655 | 11,670 | 11,645 | 11,645 | 49,477 |
| 2024/06/03 | 11,615 | 11,660 | 11,615 | 11,660 | 11,895 |
| 2024/05/31 | 11,600 | 11,605 | 11,560 | 11,575 | 3,418 |
| 2024/05/30 | 11,700 | 11,705 | 11,665 | 11,670 | 2,317 |
| 2024/05/29 | 11,895 | 11,895 | 11,780 | 11,785 | 1,585 |
| 2024/05/28 | 11,800 | 11,825 | 11,800 | 11,825 | 307 |
| 2024/05/27 | 11,825 | 11,825 | 11,770 | 11,790 | 497 |
| 2024/05/24 | 11,600 | 11,710 | 11,600 | 11,690 | 1,190 |
| 2024/05/23 | 11,800 | 11,860 | 11,795 | 11,855 | 7,941 |
| 2024/05/22 | 11,720 | 11,765 | 11,720 | 11,755 | 11,101 |
| 2024/05/21 | 11,720 | 11,720 | 11,585 | 11,715 | 5,048 |
| 2024/05/20 | 11,640 | 11,675 | 11,640 | 11,675 | 8,385 |
| 2024/05/17 | 11,655 | 11,675 | 11,655 | 11,675 | 12,926 |
| 2024/05/16 | 11,690 | 11,725 | 11,690 | 11,700 | 30,272 |
| 2024/05/15 | 11,515 | 11,520 | 11,505 | 11,505 | 9,643 |
| 2024/05/14 | 11,425 | 11,435 | 11,420 | 11,425 | 2,883 |
| 2024/05/13 | 11,405 | 11,440 | 11,405 | 11,435 | 564 |
| 2024/05/10 | 11,400 | 11,400 | 11,385 | 11,400 | 1,968 |
| 2024/05/09 | 11,385 | 11,385 | 11,350 | 11,360 | 78 |
| 2024/05/08 | 11,385 | 11,390 | 11,365 | 11,380 | 950 |
| 2024/05/07 | 11,495 | 11,495 | 11,330 | 11,330 | 2,167 |
| 2024/05/02 | 10,965 | 10,975 | 10,960 | 10,970 | 8,212 |
| 2024/05/01 | 10,955 | 11,105 | 10,945 | 10,950 | 5,083 |
| 2024/04/30 | 11,210 | 11,220 | 11,190 | 11,210 | 4,301 |
| 2024/04/26 | 11,120 | 11,130 | 11,110 | 11,130 | 1,155 |
| 2024/04/25 | 10,935 | 10,945 | 10,900 | 10,905 | 4,670 |
| 2024/04/24 | 11,080 | 11,110 | 11,070 | 11,100 | 2,562 |
| 2024/04/23 | 10,840 | 10,845 | 10,820 | 10,845 | 2,572 |
| 2024/04/22 | 10,810 | 10,810 | 10,765 | 10,805 | 2,676 |
| 2024/04/19 | 11,110 | 11,110 | 10,765 | 10,865 | 9,319 |
| 2024/04/18 | 11,230 | 11,230 | 11,070 | 11,110 | 3,471 |
| 2024/04/17 | 11,235 | 11,235 | 11,185 | 11,185 | 1,306 |
| 2024/04/16 | 11,440 | 11,440 | 11,165 | 11,240 | 11,726 |
| 2024/04/15 | 11,425 | 11,440 | 11,400 | 11,435 | 6,715 |
| 2024/04/12 | 11,580 | 11,590 | 11,580 | 11,580 | 2,618 |
| 2024/04/11 | 11,385 | 11,415 | 11,375 | 11,415 | 456 |
| 2024/04/10 | 11,505 | 11,520 | 11,500 | 11,500 | 2,247 |
| 2024/04/09 | 11,470 | 11,475 | 11,455 | 11,470 | 3,849 |
| 2024/04/08 | 11,485 | 11,485 | 11,450 | 11,465 | 7,745 |
| 2024/04/05 | 11,340 | 11,360 | 11,300 | 11,355 | 7,361 |
| 2024/04/04 | 11,565 | 11,570 | 11,550 | 11,560 | 1,342 |
| 2024/04/03 | 11,485 | 11,485 | 11,450 | 11,455 | 26,828 |
| 2024/04/02 | 11,575 | 11,580 | 11,565 | 11,565 | 2,843 |
| 2024/04/01 | 11,675 | 11,675 | 11,630 | 11,635 | 18,013 |
| 2024/03/29 | 11,565 | 11,660 | 11,560 | 11,590 | 8,766 |
| 2024/03/28 | 11,585 | 11,595 | 11,580 | 11,595 | 3,382 |
| 2024/03/27 | 11,595 | 11,610 | 11,585 | 11,610 | 40,676 |
| 2024/03/26 | 11,615 | 11,620 | 11,605 | 11,620 | 2,147 |
| 2024/03/25 | 11,645 | 11,655 | 11,625 | 11,625 | 3,400 |
| 2024/03/22 | 11,645 | 11,655 | 11,615 | 11,640 | 22,388 |
| 2024/03/21 | 11,640 | 11,660 | 11,625 | 11,660 | 6,109 |
| 2024/03/19 | 11,390 | 11,400 | 11,370 | 11,400 | 7,234 |
| 2024/03/18 | 11,330 | 11,380 | 11,325 | 11,380 | 18,051 |
| 2024/03/15 | 11,430 | 11,445 | 11,405 | 11,405 | 3,471 |
| 2024/03/14 | 11,505 | 11,520 | 11,500 | 11,515 | 15,580 |
| 2024/03/13 | 11,570 | 11,575 | 11,550 | 11,570 | 12,195 |
| 2024/03/12 | 11,455 | 11,485 | 11,450 | 11,485 | 14,873 |
| 2024/03/11 | 11,450 | 11,460 | 11,415 | 11,435 | 13,343 |
| 2024/03/08 | 11,600 | 11,615 | 11,590 | 11,610 | 21,774 |
| 2024/03/07 | 11,450 | 11,465 | 11,410 | 11,425 | 2,930 |
| 2024/03/06 | 11,440 | 11,460 | 11,425 | 11,455 | 7,576 |
| 2024/03/05 | 11,610 | 11,610 | 11,575 | 11,575 | 3,577 |
| 2024/03/04 | 11,670 | 11,720 | 11,660 | 11,675 | 4,741 |
| 2024/03/01 | 11,495 | 11,545 | 11,495 | 11,545 | 8,737 |
| 2024/02/29 | 11,380 | 11,415 | 11,375 | 11,410 | 10,874 |
| 2024/02/28 | 11,460 | 11,470 | 11,455 | 11,460 | 28,529 |
| 2024/02/27 | 11,430 | 11,435 | 11,415 | 11,415 | 12,813 |
| 2024/02/26 | 11,445 | 11,450 | 11,410 | 11,425 | 45,731 |
| 2024/02/22 | 11,265 | 11,335 | 11,265 | 11,325 | 65,301 |
| 2024/02/21 | 11,175 | 11,180 | 11,160 | 11,175 | 19,421 |
| 2024/02/20 | 11,295 | 11,295 | 11,240 | 11,255 | 51,152 |
| 2024/02/19 | 11,310 | 11,330 | 11,300 | 11,320 | 4,655 |
| 2024/02/16 | 11,425 | 11,430 | 11,405 | 11,410 | 36,141 |
| 2024/02/15 | 11,385 | 11,385 | 11,365 | 11,385 | 4,615 |
| 2024/02/14 | 11,265 | 11,265 | 11,245 | 11,260 | 45,330 |
| 2024/02/13 | 11,420 | 11,420 | 11,405 | 11,415 | 68,070 |
| 2024/02/09 | 11,375 | 11,375 | 11,360 | 11,370 | 22,361 |
| 2024/02/08 | 11,355 | 11,360 | 11,350 | 11,360 | 117,662 |
| 2024/02/07 | 11,230 | 11,270 | 11,225 | 11,230 | 24,013 |
| 2024/02/06 | 11,255 | 11,295 | 11,255 | 11,285 | 6,179 |
| 2024/02/05 | 11,260 | 11,275 | 11,240 | 11,250 | 33,055 |
| 2024/02/02 | 11,190 | 11,205 | 11,185 | 11,200 | 13,135 |
| 2024/02/01 | 11,010 | 11,030 | 10,995 | 11,020 | 95,414 |
| 2024/01/31 | 11,110 | 11,115 | 11,095 | 11,110 | 48,577 |
| 2024/01/30 | 11,285 | 11,295 | 11,275 | 11,290 | 108,767 |
| 2024/01/29 | 11,135 | 11,170 | 11,130 | 11,160 | 34,910 |
| 2024/01/26 | 11,170 | 11,170 | 11,130 | 11,155 | 24,323 |
| 2024/01/25 | 11,220 | 11,230 | 11,205 | 11,225 | 1,485 |
| 2024/01/24 | 11,190 | 11,215 | 11,190 | 11,215 | 3,218 |
| 2024/01/23 | 11,120 | 11,135 | 11,110 | 11,125 | 42,126 |
| 2024/01/22 | 11,125 | 11,180 | 11,125 | 11,160 | 71,809 |
| 2024/01/19 | 10,900 | 10,925 | 10,900 | 10,910 | 46,789 |
| 2024/01/18 | 10,715 | 10,730 | 10,710 | 10,730 | 822 |
| 2024/01/17 | 10,800 | 10,800 | 10,740 | 10,740 | 10,020 |
| 2024/01/16 | 10,765 | 10,765 | 10,730 | 10,730 | 17,895 |
| 2024/01/15 | 10,775 | 10,810 | 10,770 | 10,795 | 2,370 |
| 2024/01/12 | 10,785 | 10,790 | 10,760 | 10,770 | 7,064 |
| 2024/01/11 | 10,790 | 10,825 | 10,790 | 10,810 | 5,237 |
| 2024/01/10 | 10,705 | 10,710 | 10,690 | 10,690 | 14,572 |
| 2024/01/09 | 10,665 | 10,680 | 10,665 | 10,670 | 7,139 |
| 2024/01/05 | 10,465 | 10,470 | 10,435 | 10,445 | 2,038 |
| 2024/01/04 | 10,515 | 10,550 | 10,500 | 10,525 | 277,885 |