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
2023/12/29 21,690 21,705 21,680 21,690 1,352
2023/12/28 21,660 21,660 21,620 21,640 4,942
2023/12/27 21,700 21,725 21,700 21,700 3,456
2023/12/26 21,825 21,830 21,785 21,785 2,133
2023/12/25 22,075 22,075 21,630 21,905 2,786
2023/12/22 21,900 21,960 21,895 21,955 1,794
2023/12/21 22,075 22,090 22,025 22,035 6,571
2023/12/20 21,800 21,800 21,775 21,795 4,295
2023/12/19 21,935 21,950 21,915 21,925 3,261
2023/12/18 22,070 22,070 22,020 22,025 1,807
2023/12/15 22,150 22,165 22,125 22,125 4,327
2023/12/14 22,080 22,085 21,995 22,000 9,046
2023/12/13 22,365 22,380 22,355 22,370 6,871
2023/12/12 22,575 22,580 22,530 22,540 6,424
2023/12/11 22,770 22,850 22,765 22,825 3,014
2023/12/08 22,885 22,915 22,875 22,900 39,425
2023/12/07 23,180 23,205 23,165 23,205 4,758
2023/12/06 23,020 23,020 22,930 22,940 3,288
2023/12/05 23,125 23,170 23,125 23,170 9,017
2023/12/04 22,925 22,965 22,925 22,965 6,040
2023/12/01 22,965 22,990 22,965 22,985 4,005
2023/11/30 22,845 22,865 22,830 22,835 1,097
2023/11/29 22,850 22,850 22,800 22,815 5,854
2023/11/28 22,910 22,940 22,900 22,920 2,817
2023/11/27 22,950 23,010 22,940 23,010 7,976
2023/11/24 22,835 22,850 22,830 22,850 3,656
2023/11/22 23,000 23,000 22,965 22,995 4,013
2023/11/21 22,790 22,805 22,760 22,780 27,414
2023/11/20 23,125 23,175 23,115 23,175 1,945
2023/11/17 23,095 23,110 23,075 23,105 3,356
2023/11/16 23,125 23,190 23,105 23,145 7,480
2023/11/15 23,065 23,090 23,025 23,035 84,054
2023/11/14 23,590 23,600 23,560 23,580 3,024
2023/11/13 23,600 23,675 23,585 23,670 8,654
2023/11/10 24,115 24,145 24,085 24,100 9,007
2023/11/09 23,915 23,930 23,885 23,895 2,614
2023/11/08 23,900 23,940 23,895 23,940 5,537
2023/11/07 24,160 24,175 24,140 24,165 6,865
2023/11/06 24,180 24,200 24,155 24,180 9,318
2023/11/02 24,820 24,850 24,780 24,800 17,123
2023/11/01 25,410 25,430 25,370 25,400 3,707
2023/10/31 25,515 25,640 25,510 25,625 8,097
2023/10/30 25,635 25,645 25,605 25,620 3,307
2023/10/27 25,675 25,755 25,655 25,655 12,537
2023/10/26 25,610 25,700 25,560 25,680 33,923
2023/10/25 24,825 24,920 24,820 24,915 12,139
2023/10/24 24,920 24,990 24,875 24,880 5,762
2023/10/23 25,010 25,055 25,005 25,040 7,086
2023/10/20 24,795 24,840 24,775 24,810 6,995
2023/10/19 24,480 24,565 24,445 24,560 7,954
2023/10/18 24,210 24,240 24,180 24,185 1,799
2023/10/17 24,080 24,125 24,070 24,110 2,242
2023/10/16 24,280 24,330 24,255 24,295 22,905
2023/10/13 24,030 24,055 24,015 24,055 10,594
2023/10/12 23,895 23,905 23,875 23,875 2,383
2023/10/11 24,100 24,110 24,075 24,100 9,484
2023/10/10 24,245 24,255 24,180 24,215 14,256
2023/10/06 24,820 24,855 24,790 24,850 10,782
2023/10/05 24,710 24,755 24,665 24,710 10,331
2023/10/04 25,040 25,180 25,020 25,165 26,582
2023/10/03 24,595 24,675 24,590 24,660 23,261
2023/10/02 24,660 24,690 24,600 24,680 15,260
2023/09/29 24,810 24,885 24,770 24,780 13,883
2023/09/28 24,970 25,070 24,940 24,980 11,041
2023/09/27 25,030 25,050 24,990 25,000 18,978
2023/09/26 24,715 24,845 24,710 24,835 14,666
2023/09/25 24,780 24,820 24,720 24,755 13,063
2023/09/22 24,855 24,875 24,750 24,780 14,019
2023/09/21 24,440 24,490 24,395 24,485 21,026
2023/09/20 24,015 24,075 24,015 24,070 3,985
2023/09/19 23,950 24,015 23,930 23,995 10,248
2023/09/15 23,570 23,575 23,510 23,525 6,103
2023/09/14 23,725 23,735 23,640 23,655 9,723
2023/09/13 23,840 23,885 23,830 23,875 12,445
2023/09/12 23,610 23,635 23,590 23,600 11,924
2023/09/11 23,825 23,865 23,755 23,770 10,380
2023/09/08 23,900 23,930 23,830 23,830 10,512
2023/09/07 23,725 23,810 23,715 23,810 12,763
2023/09/06 23,515 23,555 23,495 23,530 5,531
2023/09/05 23,510 23,565 23,505 23,540 5,288
2023/09/04 23,525 23,535 23,480 23,485 6,520
2023/09/01 23,500 23,500 23,465 23,495 4,378
2023/08/31 23,550 23,565 23,500 23,535 8,010
2023/08/30 23,650 23,675 23,600 23,670 9,237
2023/08/29 24,190 24,215 24,135 24,145 3,437
2023/08/28 24,335 24,400 24,325 24,350 4,532
2023/08/25 24,580 24,635 24,565 24,605 16,906
2023/08/24 23,825 23,855 23,710 23,720 19,345
2023/08/23 24,435 24,435 24,320 24,320 6,343
2023/08/22 24,455 24,465 24,400 24,430 10,561
2023/08/21 24,745 24,835 24,725 24,835 10,805
2023/08/18 24,805 24,810 24,730 24,790 30,197
2023/08/17 24,515 24,575 24,475 24,525 18,207
2023/08/16 24,210 24,260 24,185 24,225 12,102
2023/08/15 23,915 23,935 23,870 23,900 17,657
2023/08/14 24,180 24,360 24,170 24,290 18,534
2023/08/10 24,055 24,070 24,015 24,030 13,507
2023/08/09 23,860 23,870 23,790 23,800 15,233
2023/08/08 23,635 23,770 23,635 23,770 6,605
2023/08/07 23,785 23,785 23,720 23,735 13,024
2023/08/04 23,660 23,660 23,525 23,550 8,092
2023/08/03 23,635 23,715 23,615 23,695 10,967
2023/08/02 23,250 23,330 23,205 23,320 13,916
2023/08/01 23,090 23,105 23,060 23,105 8,562
2023/07/31 23,065 23,195 23,060 23,165 8,790
2023/07/28 23,515 23,575 23,410 23,420 10,158
2023/07/27 23,420 23,440 23,320 23,330 3,795
2023/07/26 23,465 23,470 23,420 23,450 3,832
2023/07/25 23,555 23,595 23,555 23,565 4,684
2023/07/24 23,590 23,615 23,565 23,605 3,810
2023/07/21 23,545 23,580 23,495 23,505 8,894
2023/07/20 23,135 23,145 23,090 23,095 5,304
2023/07/19 22,990 23,010 22,985 23,000 8,497
2023/07/18 23,195 23,230 23,190 23,195 17,727
2023/07/14 23,360 23,415 23,340 23,350 15,384
2023/07/13 23,730 23,750 23,625 23,690 45,559
2023/07/12 24,055 24,085 24,025 24,040 9,596
2023/07/11 24,180 24,205 24,155 24,155 4,591
2023/07/10 24,170 24,355 24,170 24,350 13,074
2023/07/07 24,125 24,145 24,100 24,145 11,206
2023/07/06 23,910 24,050 23,910 24,030 9,688
2023/07/05 23,935 23,960 23,925 23,940 9,359
2023/07/04 23,940 23,955 23,925 23,930 3,728
2023/07/03 23,925 23,960 23,905 23,935 13,546
2023/06/30 24,300 24,330 24,245 24,270 9,337
2023/06/29 24,215 24,275 24,205 24,265 7,046
2023/06/28 24,400 24,435 24,380 24,380 9,205
2023/06/27 24,690 24,735 24,665 24,675 12,076
2023/06/26 24,340 24,385 24,330 24,365 5,698
2023/06/23 24,150 24,315 24,150 24,280 9,187
2023/06/22 24,440 24,535 24,425 24,525 15,922
2023/06/21 24,110 24,125 24,080 24,125 6,831
2023/06/20 24,105 24,180 24,105 24,165 70,067
2023/06/19 24,040 24,110 24,040 24,085 4,543
2023/06/16 23,955 24,030 23,945 23,945 15,482
2023/06/15 24,190 24,270 24,190 24,235 9,369
2023/06/14 24,325 24,410 24,325 24,395 24,633
2023/06/13 24,535 24,565 24,465 24,485 58,996
2023/06/12 24,935 24,955 24,915 24,920 5,239
2023/06/09 25,095 25,125 25,080 25,085 11,455
2023/06/08 25,395 25,520 25,385 25,490 12,097
2023/06/07 24,935 24,990 24,935 24,980 5,128
2023/06/06 24,975 24,995 24,920 24,950 12,073
2023/06/05 25,030 25,060 25,020 25,040 9,131
2023/06/02 25,125 25,140 25,065 25,090 16,180
2023/06/01 25,430 25,540 25,405 25,475 13,491
2023/05/31 25,235 25,375 25,235 25,365 6,835
2023/05/30 25,295 25,320 25,285 25,305 17,385
2023/05/29 25,245 25,305 25,195 25,260 28,418
2023/05/26 26,095 26,155 26,080 26,090 21,646
2023/05/25 26,335 26,370 26,305 26,355 9,117
2023/05/24 26,535 26,560 26,510 26,560 4,767
2023/05/23 26,165 26,200 26,100 26,175 9,941
2023/05/22 26,325 26,340 26,285 26,315 6,300
2023/05/19 26,180 26,225 26,160 26,215 19,056
2023/05/18 26,755 26,780 26,735 26,755 10,814
2023/05/17 27,055 27,055 27,000 27,020 16,872
2023/05/16 27,125 27,150 27,110 27,145 9,221
2023/05/15 27,315 27,340 27,205 27,205 9,421
2023/05/12 27,135 27,135 27,055 27,080 13,013
2023/05/11 27,205 27,215 27,160 27,175 18,486
2023/05/10 27,510 27,545 27,495 27,530 6,985
2023/05/09 27,385 27,415 27,370 27,385 6,537
2023/05/08 27,480 27,495 27,440 27,450 21,056
2023/05/02 27,510 27,550 27,460 27,470 7,028
2023/05/01 27,480 27,500 27,395 27,405 10,603
2023/04/28 27,700 27,725 27,640 27,655 17,337
2023/04/27 28,245 28,295 28,195 28,195 7,360
2023/04/26 28,260 28,290 28,180 28,190 18,696
2023/04/25 28,055 28,175 28,045 28,145 8,772
2023/04/24 28,035 28,120 28,035 28,120 6,373
2023/04/21 28,005 28,005 27,955 28,005 7,062
2023/04/20 27,900 27,935 27,860 27,935 3,559
2023/04/19 27,820 27,855 27,780 27,855 4,309
2023/04/18 27,790 27,835 27,790 27,790 2,674
2023/04/17 27,775 27,805 27,770 27,780 10,674
2023/04/14 27,775 27,795 27,730 27,775 12,755
2023/04/13 28,350 28,350 28,245 28,270 11,612
2023/04/12 28,000 28,045 27,995 28,025 10,025
2023/04/11 27,840 27,885 27,805 27,860 2,913
2023/04/10 27,860 27,940 27,850 27,935 4,032
2023/04/07 27,875 27,880 27,845 27,865 14,514
2023/04/06 28,060 28,150 28,050 28,135 18,680
2023/04/05 27,685 27,745 27,660 27,735 18,370
2023/04/04 27,670 27,740 27,640 27,670 13,221
2023/04/03 27,680 27,775 27,680 27,740 15,320
2023/03/31 28,005 28,005 27,910 27,975 18,099
2023/03/30 28,340 28,365 28,250 28,250 14,085
2023/03/29 28,765 28,765 28,635 28,635 7,159
2023/03/28 28,625 28,700 28,625 28,660 7,066
2023/03/27 28,355 28,440 28,290 28,325 26,052
2023/03/24 28,545 28,630 28,495 28,535 8,740
2023/03/23 28,880 28,905 28,700 28,725 17,689
2023/03/22 28,540 28,575 28,505 28,555 18,320
2023/03/20 28,920 29,070 28,880 29,040 17,586
2023/03/17 28,905 28,950 28,850 28,865 29,750
2023/03/16 29,665 29,685 29,530 29,600 10,990
2023/03/15 29,845 29,885 29,765 29,845 30,824
2023/03/14 30,480 30,520 30,340 30,460 49,185
2023/03/13 30,430 30,510 30,190 30,210 40,559
2023/03/10 30,420 30,570 30,410 30,510 20,579
2023/03/09 29,840 29,935 29,840 29,890 7,538
2023/03/08 29,970 30,050 29,955 30,030 10,562
2023/03/07 29,605 29,615 29,500 29,545 7,764
2023/03/06 29,675 29,705 29,500 29,550 26,293
2023/03/03 30,320 30,380 30,280 30,310 14,622
2023/03/02 30,480 30,770 30,440 30,710 26,551
2023/03/01 30,370 30,450 30,230 30,240 8,668
2023/02/28 30,180 30,220 30,100 30,220 19,645
2023/02/27 30,300 30,420 30,300 30,400 23,682
2023/02/24 30,020 30,020 29,910 30,010 15,849
2023/02/22 30,130 30,170 30,090 30,140 33,887
2023/02/21 29,530 29,630 29,525 29,595 11,362
2023/02/20 29,570 29,600 29,465 29,480 17,296
2023/02/17 29,400 29,490 29,360 29,485 25,804
2023/02/16 28,680 28,695 28,590 28,615 26,812
2023/02/15 29,015 29,150 29,010 29,130 20,567
2023/02/14 29,195 29,255 29,160 29,230 18,772
2023/02/13 29,745 29,835 29,710 29,755 24,992
2023/02/10 29,430 29,560 29,420 29,510 30,708
2023/02/09 29,120 29,135 29,020 29,060 22,652
2023/02/08 28,720 28,740 28,585 28,585 23,930
2023/02/07 29,215 29,230 29,140 29,215 18,856
2023/02/06 29,050 29,180 29,045 29,115 30,124
2023/02/03 28,915 28,985 28,865 28,920 45,012
2023/02/02 29,240 29,280 29,200 29,220 24,593
2023/02/01 30,280 30,330 30,240 30,290 15,357
2023/01/31 30,560 30,750 30,550 30,750 14,281
2023/01/30 30,070 30,180 30,010 30,150 18,510
2023/01/27 30,480 30,520 30,430 30,460 10,776
2023/01/26 30,850 30,900 30,750 30,750 11,705
2023/01/25 31,010 31,110 31,000 31,070 12,377
2023/01/24 30,800 30,830 30,750 30,790 18,229
2023/01/23 31,540 31,540 31,450 31,470 12,339
2023/01/20 32,320 32,320 32,230 32,260 12,017
2023/01/19 32,040 32,130 32,030 32,100 17,673
2023/01/18 31,740 31,770 31,580 31,610 8,739
2023/01/17 31,740 31,890 31,710 31,880 4,982
2023/01/16 31,750 31,780 31,610 31,710 15,674
2023/01/13 31,920 32,080 31,900 32,040 19,736
2023/01/12 32,090 32,110 32,030 32,060 16,744
2023/01/11 32,600 32,650 32,560 32,650 10,398
2023/01/10 32,960 33,070 32,920 32,980 15,348
2023/01/06 33,950 33,960 33,820 33,950 28,569
2023/01/05 33,600 33,670 33,460 33,510 10,355
2023/01/04 33,660 33,700 33,510 33,540 17,254

このページの先頭へ