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インバース(2842)の株価時系列情報

iFreeETF NASDAQ100インバース(2842)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 11,935 12,005 11,930 11,995 5,305
2026/06/04 11,875 11,885 11,835 11,840 2,998
2026/06/03 11,760 11,850 11,755 11,760 1,361
2026/06/02 11,845 11,910 11,840 11,855 2,928
2026/06/01 11,885 11,885 11,810 11,830 1,180
2026/05/29 11,920 11,950 11,905 11,925 14,138
2026/05/28 12,060 12,140 12,020 12,085 17,350
2026/05/27 12,000 12,020 11,980 12,020 1,189
2026/05/26 12,065 12,135 12,065 12,130 1,186
2026/05/25 12,110 12,120 12,050 12,070 2,521
2026/05/22 12,220 12,250 12,210 12,220 1,749
2026/05/21 12,390 12,395 12,280 12,300 2,965
2026/05/20 12,500 12,550 12,460 12,460 6,220
2026/05/19 12,405 12,505 12,400 12,490 5,109
2026/05/18 12,415 12,535 12,415 12,480 16,353
2026/05/15 12,165 12,360 12,165 12,340 7,611
2026/05/14 12,210 12,255 12,180 12,215 3,586
2026/05/13 12,435 12,435 12,330 12,330 6,019
2026/05/12 12,295 12,375 12,295 12,375 6,940
2026/05/11 12,355 12,370 12,310 12,335 20,373
2026/05/08 12,610 12,620 12,555 12,555 4,726
2026/05/07 12,605 12,705 12,590 12,610 14,790
2026/05/01 13,110 13,155 13,090 13,155 4,911
2026/04/30 13,155 13,330 13,115 13,310 8,499
2026/04/28 13,190 13,250 13,180 13,245 770
2026/04/27 13,250 13,250 13,160 13,205 3,927
2026/04/24 13,385 13,415 13,365 13,400 2,155
2026/04/23 13,380 13,490 13,375 13,430 4,305
2026/04/22 13,545 13,545 13,500 13,515 12,629
2026/04/21 13,535 13,540 13,500 13,515 3,897
2026/04/20 13,605 13,630 13,580 13,620 9,179
2026/04/17 13,660 13,720 13,660 13,710 2,611
2026/04/16 13,735 13,750 13,695 13,750 5,173
2026/04/15 14,000 14,000 13,905 13,990 11,091
2026/04/14 14,235 14,235 14,170 14,170 2,969
2026/04/13 14,545 14,550 14,455 14,535 5,685
2026/04/10 14,390 14,410 14,350 14,355 1,681
2026/04/09 14,520 14,600 14,495 14,525 6,096
2026/04/08 14,485 14,525 14,415 14,415 15,569
2026/04/07 14,965 15,135 14,930 15,005 1,042
2026/04/06 15,190 15,190 14,950 15,015 4,794
2026/04/03 15,015 15,060 14,990 15,060 3,485
2026/03/27 15,245 15,290 15,195 15,220 10,386
2026/03/26 14,980 15,115 14,920 15,115 7,466
2026/03/25 14,920 15,080 14,880 14,965 4,903
2026/03/24 14,920 15,085 14,880 15,085 10,467
2026/03/23 15,175 15,225 15,120 15,225 15,128
2026/03/19 14,765 14,820 14,750 14,820 5,685
2026/03/18 14,580 14,580 14,455 14,465 9,344
2026/03/17 14,710 14,740 14,645 14,740 9,942
2026/03/16 14,795 14,795 14,720 14,730 3,042
2026/03/13 14,735 14,750 14,660 14,720 5,196
2026/03/12 14,580 14,795 14,555 14,795 10,122
2026/03/11 14,445 14,450 14,385 14,440 4,175
2026/03/10 14,525 14,560 14,465 14,480 2,804
2026/03/09 14,935 15,045 14,860 14,870 13,409
2026/03/06 14,540 14,540 14,380 14,405 11,551
2026/03/05 14,415 14,455 14,305 14,450 8,536
2026/03/04 14,645 14,750 14,570 14,715 14,988
2026/03/03 14,475 14,605 14,465 14,585 12,723
2026/03/02 14,605 14,670 14,520 14,650 27,384
2026/02/27 14,455 14,480 14,420 14,470 8,669
2026/02/26 14,280 14,305 14,260 14,280 5,770
2026/02/25 14,430 14,450 14,395 14,440 6,654
2026/02/24 14,595 14,600 14,510 14,565 3,855
2026/02/20 14,545 14,575 14,490 14,500 11,181
2026/02/19 14,490 14,790 14,465 14,790 17,429
2026/02/18 14,645 14,645 14,565 14,580 5,768
2026/02/17 14,580 14,725 14,570 14,710 15,527
2026/02/16 14,570 14,595 14,550 14,590 9,970
2026/02/13 14,585 14,690 14,560 14,690 13,904
2026/02/12 14,345 14,395 14,290 14,395 872
2026/02/10 14,285 14,400 14,285 14,305 6,298
2026/02/09 14,300 14,395 14,285 14,380 15,363
2026/02/06 14,905 14,940 14,680 14,680 33,432
2026/02/05 14,450 14,535 14,405 14,495 10,032
2026/02/04 14,245 14,275 14,235 14,235 1,432
2026/02/03 13,960 13,995 13,935 13,950 4,894
2026/02/02 14,195 14,410 14,135 14,345 10,282
2026/01/30 13,945 14,155 13,945 14,155 7,756
2026/01/29 13,970 13,970 13,800 13,810 2,153
2026/01/28 13,865 13,865 13,765 13,835 7,711
2026/01/27 14,005 14,010 13,925 13,935 7,865
2026/01/26 14,175 14,325 14,100 14,325 1,580
2026/01/23 14,145 14,155 14,085 14,085 2,646
2026/01/22 14,190 14,215 14,160 14,210 2,320
2026/01/21 14,430 14,430 14,370 14,370 5,609
2026/01/20 14,285 14,345 14,155 14,345 5,263
2026/01/19 14,235 14,295 14,235 14,285 2,731
2026/01/16 14,065 14,095 14,050 14,050 731
2026/01/15 14,170 14,180 14,110 14,110 2,368
2026/01/14 14,015 14,030 13,990 14,030 1,856
2026/01/13 14,010 14,035 14,000 14,000 859
2026/01/09 14,130 14,155 14,120 14,125 1,105
2026/01/08 14,060 14,225 14,040 14,225 4,332
2026/01/07 14,040 14,075 14,030 14,075 6,889
2026/01/06 14,180 14,190 14,130 14,130 433
2026/01/05 14,250 14,255 14,225 14,225 2,688
2025/12/30 14,120 14,130 14,090 14,130 2,742
2025/12/29 14,030 14,105 14,015 14,035 2,614
2025/12/26 14,000 14,040 14,000 14,040 12,239
2025/12/25 13,910 14,090 13,910 14,085 1,314
2025/12/24 14,065 14,090 14,050 14,090 8,151
2025/12/23 14,105 14,135 14,100 14,100 3,210
2025/12/22 14,140 14,155 14,120 14,120 11,598
2025/12/19 14,375 14,400 14,340 14,355 1,625
2025/12/18 14,570 14,580 14,530 14,540 3,852
2025/12/17 14,365 14,795 14,315 14,795 8,446
2025/12/16 14,300 14,730 14,300 14,730 49,618
2025/12/15 14,285 14,285 14,235 14,250 2,291
2025/12/12 14,025 14,035 14,000 14,000 1,339
2025/12/11 13,995 14,200 13,990 14,200 4,060
2025/12/10 14,025 14,040 14,000 14,000 1,892
2025/12/09 13,995 14,040 13,995 14,040 2,718
2025/12/08 13,990 14,005 13,950 13,960 2,656
2025/12/05 14,055 14,155 13,995 14,155 6,377
2025/12/04 14,035 14,050 14,025 14,025 1,742
2025/12/03 14,045 14,090 14,010 14,090 5,934
2025/12/02 14,180 14,300 14,150 14,300 1,344
2025/12/01 14,140 14,280 14,140 14,260 2,657
2025/11/28 14,215 14,240 14,195 14,195 1,020
2025/11/27 14,215 14,385 14,210 14,225 1,449
2025/11/26 14,390 14,390 14,280 14,280 7,752
2025/11/25 14,440 14,460 14,400 14,450 8,520
2025/11/21 14,925 14,945 14,865 14,915 21,461
2025/11/20 14,350 14,360 14,300 14,315 9,773
2025/11/19 14,665 14,740 14,640 14,675 11,602
2025/11/18 14,500 14,650 14,450 14,650 6,727
2025/11/17 14,330 14,350 14,260 14,270 2,606
2025/11/14 14,360 14,500 14,340 14,500 4,507
2025/11/13 14,120 14,125 14,020 14,020 11,964
2025/11/12 14,055 14,065 14,000 14,005 1,084
2025/11/11 14,010 14,060 14,000 14,045 10,360
2025/11/10 14,245 14,270 14,150 14,150 3,448
2025/11/07 14,265 14,340 14,240 14,260 16,651
2025/11/06 14,005 14,080 14,005 14,050 1,729
2025/11/05 14,165 14,275 14,145 14,150 20,281
2025/11/04 13,860 14,100 13,860 14,100 3,107
2025/10/31 13,805 13,830 13,790 13,810 2,742
2025/10/30 13,770 13,820 13,690 13,700 5,100
2025/10/29 13,805 13,815 13,750 13,755 4,072
2025/10/28 13,905 14,000 13,905 14,000 1,617
2025/10/27 14,060 14,060 14,010 14,015 10,582
2025/10/24 14,295 14,305 14,255 14,255 1,420
2025/10/23 14,470 14,495 14,345 14,430 3,019
2025/10/22 14,400 14,400 14,285 14,290 932
2025/10/21 14,280 14,700 14,265 14,700 3,927
2025/10/20 14,465 14,490 14,400 14,410 2,418
2025/10/17 14,615 14,700 14,575 14,700 2,833
2025/10/16 14,505 14,550 14,380 14,380 1,461
2025/10/15 14,630 14,630 14,535 14,535 1,806
2025/10/14 14,540 14,685 14,475 14,665 11,438
2025/10/10 14,300 14,320 14,290 14,310 1,769
2025/10/09 14,275 14,310 14,270 14,275 2,116
2025/10/08 14,480 14,520 14,440 14,520 1,849
2025/10/07 14,410 14,425 14,390 14,420 2,343
2025/10/06 14,455 14,465 14,380 14,430 1,846
2025/10/03 14,420 14,420 14,375 14,375 1,547
2025/10/02 14,485 14,485 14,355 14,440 2,849
2025/10/01 14,595 14,640 14,595 14,640 1,778
2025/09/30 14,585 14,605 14,585 14,590 3,008
2025/09/29 14,635 14,635 14,595 14,600 2,197
2025/09/26 14,690 14,745 14,690 14,690 1,121
2025/09/25 14,640 14,655 14,620 14,655 1,259
2025/09/24 14,595 14,615 14,560 14,560 1,027
2025/09/22 14,570 14,605 14,570 14,600 9,307
2025/09/19 14,655 14,690 14,650 14,675 3,206
2025/09/18 14,750 14,765 14,710 14,745 1,400
2025/09/17 14,740 14,800 14,740 14,795 1,281
2025/09/16 14,775 14,820 14,740 14,740 2,119
2025/09/12 14,970 15,010 14,890 14,890 10,439
2025/09/11 15,030 15,045 15,000 15,000 1,406
2025/09/10 15,035 15,045 15,015 15,015 929
2025/09/09 15,085 15,100 15,035 15,035 5,385
2025/09/08 15,125 15,145 15,100 15,145 3,025
2025/09/05 15,150 15,155 15,110 15,115 3,120
2025/09/04 15,355 15,355 15,270 15,270 4,212
2025/09/03 15,395 15,410 15,380 15,380 9,477
2025/09/02 15,360 15,360 15,295 15,355 3,029
2025/09/01 15,265 15,420 15,260 15,400 12,411
2025/08/29 15,135 15,220 15,125 15,135 2,274
2025/08/28 15,280 15,300 15,220 15,220 1,846
2025/08/27 15,215 15,340 15,175 15,175 2,324
2025/08/26 15,280 15,370 15,280 15,330 4,475
2025/08/25 15,250 15,275 15,235 15,260 2,121
2025/08/22 15,460 15,535 15,460 15,535 3,060
2025/08/21 15,420 15,445 15,380 15,405 7,155
2025/08/20 15,350 15,410 15,345 15,375 5,580
2025/08/19 15,090 15,150 15,090 15,150 601
2025/08/18 15,055 15,130 15,055 15,125 2,016
2025/08/15 15,055 15,060 15,000 15,000 2,285
2025/08/14 15,010 15,055 15,010 15,055 575
2025/08/13 15,005 15,030 15,000 15,030 2,962
2025/08/12 15,220 15,235 15,195 15,215 2,702
2025/08/08 15,215 15,295 15,215 15,290 4,536
2025/08/07 15,340 15,340 15,300 15,315 2,489
2025/08/06 15,640 15,640 15,505 15,505 3,316
2025/08/05 15,410 15,550 15,390 15,400 5,170
2025/08/04 15,695 15,700 15,645 15,665 8,858
2025/08/01 15,455 15,490 15,405 15,490 5,051

このページの先頭へ