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
2026/03/27 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