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
2026/07/23 12,410 12,425 12,335 12,425 18,986
2026/07/22 12,335 12,505 12,310 12,505 8,076
2026/07/21 12,560 12,590 12,405 12,430 22,914
2026/07/17 12,425 12,575 12,420 12,545 15,848
2026/07/16 12,180 12,215 12,155 12,200 16,882
2026/07/15 12,015 12,135 12,010 12,010 2,753
2026/07/14 12,325 12,395 12,215 12,215 3,194
2026/07/13 12,100 12,220 12,045 12,205 12,661
2026/07/10 12,005 12,140 12,005 12,140 4,801
2026/07/09 12,230 12,270 12,210 12,215 8,447
2026/07/08 12,240 12,345 12,230 12,335 17,263
2026/07/07 12,020 12,225 12,020 12,225 4,559
2026/07/06 11,955 12,235 11,955 12,110 5,197
2026/07/03 12,170 12,255 12,100 12,100 1,455
2026/07/02 12,020 12,145 11,960 12,045 7,374
2026/07/01 11,825 11,930 11,825 11,930 3,642
2026/06/30 12,145 12,145 11,980 12,025 4,348
2026/06/29 12,230 12,330 12,215 12,225 5,244
2026/06/26 12,195 12,490 12,180 12,340 9,452
2026/06/25 12,000 12,100 12,000 12,050 1,468
2026/06/24 12,175 12,205 12,120 12,165 5,919
2026/06/23 11,855 12,085 11,840 12,085 8,798
2026/06/22 11,930 11,930 11,790 11,815 14,085
2026/06/19 11,790 11,915 11,790 11,905 4,616
2026/06/18 11,950 11,960 11,905 11,935 7,393
2026/06/17 11,950 11,995 11,775 11,775 4,834
2026/06/16 11,830 11,830 11,755 11,765 5,092
2026/06/15 11,950 11,960 11,865 11,910 9,254
2026/06/12 12,175 12,225 12,115 12,225 11,075
2026/06/11 12,675 12,770 12,485 12,525 4,835
2026/06/10 12,380 12,470 12,345 12,435 10,012
2026/06/09 12,240 12,275 12,095 12,150 6,253
2026/06/08 12,380 12,430 12,275 12,380 36,832
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

このページの先頭へ