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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 1,269 | 1,270 | 1,251 | 1,251 | 110,233 |
| 2025/05/30 | 1,271 | 1,275 | 1,268 | 1,270 | 23,759 |
| 2025/05/29 | 1,299 | 1,303 | 1,296 | 1,303 | 10,179 |
| 2025/05/28 | 1,280 | 1,280 | 1,277 | 1,278 | 51,412 |
| 2025/05/27 | 1,265 | 1,265 | 1,259 | 1,264 | 5,028 |
| 2025/05/26 | 1,264 | 1,264 | 1,261 | 1,264 | 11,716 |
| 2025/05/23 | 1,261 | 1,277 | 1,257 | 1,277 | 5,763 |
| 2025/05/22 | 1,259 | 1,270 | 1,259 | 1,260 | 70,725 |
| 2025/05/21 | 1,278 | 1,278 | 1,271 | 1,271 | 3,865 |
| 2025/05/20 | 1,280 | 1,285 | 1,270 | 1,270 | 3,658 |
| 2025/05/19 | 1,270 | 1,274 | 1,264 | 1,267 | 52,999 |
| 2025/05/16 | 1,276 | 1,278 | 1,273 | 1,277 | 16,642 |
| 2025/05/15 | 1,275 | 1,277 | 1,272 | 1,273 | 45,212 |
| 2025/05/14 | 1,270 | 1,273 | 1,268 | 1,273 | 33,107 |
| 2025/05/13 | 1,247 | 1,248 | 1,231 | 1,231 | 91,387 |
| 2025/05/12 | 1,220 | 1,226 | 1,219 | 1,223 | 145,761 |
| 2025/05/09 | 1,197 | 1,204 | 1,197 | 1,204 | 98,371 |
| 2025/05/08 | 1,187 | 1,204 | 1,187 | 1,198 | 135,541 |
| 2025/05/07 | 1,196 | 1,197 | 1,185 | 1,185 | 98,322 |
| 2025/05/02 | 1,177 | 1,190 | 1,175 | 1,181 | 137,286 |
| 2025/05/01 | 1,184 | 1,189 | 1,184 | 1,188 | 116,956 |
| 2025/04/30 | 1,164 | 1,166 | 1,161 | 1,165 | 76,298 |
| 2025/04/28 | 1,160 | 1,165 | 1,155 | 1,160 | 189,031 |
| 2025/04/25 | 1,155 | 1,160 | 1,152 | 1,155 | 126,418 |
| 2025/04/24 | 1,124 | 1,125 | 1,115 | 1,118 | 26,233 |
| 2025/04/23 | 1,120 | 1,120 | 1,111 | 1,117 | 142,560 |
| 2025/04/22 | 1,078 | 1,081 | 1,075 | 1,078 | 57,414 |
| 2025/04/21 | 1,092 | 1,097 | 1,088 | 1,089 | 79,255 |
| 2025/04/18 | 1,115 | 1,115 | 1,098 | 1,104 | 255,196 |
| 2025/04/17 | 1,098 | 1,110 | 1,098 | 1,110 | 196,670 |
| 2025/04/16 | 1,118 | 1,118 | 1,104 | 1,106 | 17,465 |
| 2025/04/15 | 1,125 | 1,129 | 1,125 | 1,129 | 57,841 |
| 2025/04/14 | 1,132 | 1,140 | 1,131 | 1,136 | 184,346 |
| 2025/04/11 | 1,093 | 1,121 | 1,081 | 1,121 | 177,273 |
| 2025/04/10 | 1,149 | 1,150 | 1,132 | 1,139 | 194,510 |
| 2025/04/09 | 1,010 | 1,027 | 1,002 | 1,015 | 109,716 |
| 2025/04/08 | 1,058 | 1,070 | 1,054 | 1,057 | 502,504 |
| 2025/04/07 | 996 | 1,017 | 982 | 997 | 760,120 |
| 2025/04/04 | 1,112 | 1,116 | 1,102 | 1,110 | 244,189 |
| 2025/04/03 | 1,125 | 1,140 | 1,125 | 1,137 | 224,386 |
| 2025/04/02 | 1,175 | 1,175 | 1,164 | 1,166 | 9,068 |
| 2025/04/01 | 1,152 | 1,155 | 1,149 | 1,153 | 134,414 |
| 2025/03/31 | 1,144 | 1,206 | 1,141 | 1,206 | 76,499 |
| 2025/03/28 | 1,189 | 1,192 | 1,187 | 1,192 | 262,463 |
| 2025/03/27 | 1,195 | 1,200 | 1,193 | 1,197 | 137,890 |
| 2025/03/26 | 1,223 | 1,223 | 1,217 | 1,219 | 7,411 |
| 2025/03/25 | 1,212 | 1,213 | 1,210 | 1,211 | 206,548 |
| 2025/03/24 | 1,198 | 1,199 | 1,197 | 1,198 | 30,047 |
| 2025/03/21 | 1,184 | 1,187 | 1,180 | 1,184 | 124,119 |
| 2025/03/19 | 1,174 | 1,183 | 1,174 | 1,183 | 139,468 |
| 2025/03/18 | 1,193 | 1,193 | 1,186 | 1,191 | 10,528 |
| 2025/03/17 | 1,180 | 1,190 | 1,177 | 1,190 | 22,126 |
| 2025/03/14 | 1,165 | 1,172 | 1,165 | 1,168 | 167,534 |
| 2025/03/13 | 1,184 | 1,186 | 1,169 | 1,172 | 28,889 |
| 2025/03/12 | 1,173 | 1,173 | 1,170 | 1,172 | 20,923 |
| 2025/03/11 | 1,162 | 1,175 | 1,154 | 1,175 | 237,571 |
| 2025/03/10 | 1,207 | 1,213 | 1,158 | 1,158 | 342,860 |
| 2025/03/07 | 1,215 | 1,219 | 1,211 | 1,212 | 751,443 |
| 2025/03/06 | 1,246 | 1,246 | 1,241 | 1,244 | 9,049 |
| 2025/03/05 | 1,249 | 1,251 | 1,234 | 1,238 | 280,934 |
| 2025/03/04 | 1,238 | 1,252 | 1,235 | 1,252 | 29,498 |
| 2025/03/03 | 1,265 | 1,267 | 1,256 | 1,265 | 421,793 |
| 2025/02/28 | 1,248 | 1,248 | 1,239 | 1,247 | 206,568 |
| 2025/02/27 | 1,278 | 1,283 | 1,273 | 1,283 | 34,219 |
| 2025/02/26 | 1,280 | 1,282 | 1,278 | 1,282 | 72,100 |
| 2025/02/25 | 1,290 | 1,294 | 1,289 | 1,294 | 125,752 |
| 2025/02/21 | 1,334 | 1,335 | 1,331 | 1,334 | 121,476 |
| 2025/02/20 | 1,338 | 1,338 | 1,333 | 1,333 | 113,399 |
| 2025/02/19 | 1,345 | 1,345 | 1,339 | 1,341 | 7,505 |
| 2025/02/18 | 1,339 | 1,342 | 1,337 | 1,341 | 21,754 |
| 2025/02/17 | 1,342 | 1,342 | 1,335 | 1,339 | 56,335 |
| 2025/02/14 | 1,331 | 1,340 | 1,329 | 1,330 | 38,593 |
| 2025/02/13 | 1,319 | 1,321 | 1,317 | 1,320 | 176,229 |
| 2025/02/12 | 1,314 | 1,315 | 1,311 | 1,311 | 15,354 |
| 2025/02/10 | 1,306 | 1,309 | 1,304 | 1,309 | 394,264 |
| 2025/02/07 | 1,317 | 1,319 | 1,314 | 1,316 | 22,921 |
| 2025/02/06 | 1,312 | 1,315 | 1,310 | 1,312 | 15,352 |
| 2025/02/05 | 1,298 | 1,301 | 1,297 | 1,298 | 15,676 |
| 2025/02/04 | 1,300 | 1,300 | 1,280 | 1,286 | 137,228 |
| 2025/02/03 | 1,271 | 1,274 | 1,265 | 1,271 | 135,736 |
| 2025/01/31 | 1,307 | 1,311 | 1,305 | 1,305 | 14,715 |
| 2025/01/30 | 1,296 | 1,305 | 1,296 | 1,304 | 5,583 |
| 2025/01/29 | 1,298 | 1,309 | 1,298 | 1,309 | 5,546 |
| 2025/01/28 | 1,286 | 1,288 | 1,279 | 1,288 | 22,628 |
| 2025/01/27 | 1,306 | 1,306 | 1,288 | 1,288 | 112,507 |
| 2025/01/24 | 1,327 | 1,328 | 1,323 | 1,325 | 38,108 |
| 2025/01/23 | 1,322 | 1,323 | 1,310 | 1,310 | 174,013 |
| 2025/01/22 | 1,314 | 1,318 | 1,313 | 1,318 | 60,994 |
| 2025/01/21 | 1,309 | 1,310 | 1,289 | 1,301 | 31,719 |
| 2025/01/20 | 1,302 | 1,302 | 1,297 | 1,301 | 64,717 |
| 2025/01/17 | 1,280 | 1,284 | 1,279 | 1,283 | 80,496 |
| 2025/01/16 | 1,290 | 1,291 | 1,287 | 1,289 | 169,757 |
| 2025/01/15 | 1,261 | 1,263 | 1,260 | 1,262 | 154,576 |
| 2025/01/14 | 1,268 | 1,270 | 1,265 | 1,270 | 458,220 |
| 2025/01/10 | 1,280 | 1,284 | 1,276 | 1,283 | 425,949 |
| 2025/01/09 | 1,283 | 1,287 | 1,281 | 1,282 | 72,692 |
| 2025/01/08 | 1,288 | 1,292 | 1,288 | 1,291 | 343,581 |
| 2025/01/07 | 1,313 | 1,315 | 1,306 | 1,307 | 338,419 |
| 2025/01/06 | 1,302 | 1,304 | 1,295 | 1,300 | 189,234 |