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
2026/06/05 1,747 1,747 1,734 1,741 142,359
2026/06/04 1,755 1,761 1,752 1,755 80,501
2026/06/03 1,773 1,773 1,768 1,773 177,623
2026/06/02 1,759 1,760 1,747 1,760 22,465
2026/06/01 1,759 1,764 1,757 1,762 65,224
2026/05/29 1,744 1,749 1,741 1,749 62,401
2026/05/28 1,731 1,735 1,715 1,732 36,811
2026/05/27 1,723 1,739 1,723 1,735 128,898
2026/05/26 1,724 1,724 1,716 1,720 32,585
2026/05/25 1,734 1,734 1,719 1,729 61,781
2026/05/22 1,703 1,707 1,700 1,700 100,259
2026/05/21 1,680 1,695 1,680 1,691 124,192
2026/05/20 1,664 1,671 1,658 1,671 17,687
2026/05/19 1,677 1,679 1,664 1,670 52,076
2026/05/18 1,679 1,679 1,666 1,671 28,430
2026/05/15 1,711 1,712 1,683 1,686 81,100
2026/05/14 1,704 1,708 1,699 1,701 73,721
2026/05/13 1,676 1,688 1,673 1,687 30,462
2026/05/12 1,693 1,693 1,682 1,683 88,065
2026/05/11 1,688 1,691 1,683 1,686 62,158
2026/05/08 1,647 1,659 1,647 1,659 58,623
2026/05/07 1,654 1,699 1,644 1,699 83,185
2026/05/01 1,589 1,592 1,585 1,590 626,707
2026/04/30 1,589 1,594 1,570 1,571 67,338
2026/04/28 1,585 1,585 1,576 1,576 80,358
2026/04/27 1,578 1,588 1,578 1,582 82,854
2026/04/24 1,562 1,565 1,559 1,560 216,909
2026/04/23 1,562 1,562 1,549 1,555 85,277
2026/04/22 1,547 1,547 1,543 1,544 45,295
2026/04/21 1,543 1,547 1,542 1,547 46,671
2026/04/20 1,537 1,538 1,534 1,534 84,824
2026/04/17 1,523 1,527 1,523 1,527 105,050
2026/04/16 1,519 1,525 1,519 1,524 70,618
2026/04/15 1,492 1,500 1,469 1,497 69,467
2026/04/14 1,474 1,475 1,472 1,472 14,870
2026/04/13 1,440 1,445 1,437 1,444 8,585
2026/04/10 1,453 1,460 1,451 1,455 37,167
2026/04/09 1,441 1,442 1,438 1,441 49,734
2026/04/08 1,443 1,451 1,441 1,450 29,046
2026/04/07 1,401 1,404 1,392 1,396 219,499
2026/04/06 1,415 1,415 1,391 1,396 5,421
2026/04/03 1,405 1,405 1,389 1,392 54,301
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

このページの先頭へ