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レバレッジ(2869)の株価時系列情報

iFreeETF NASDAQ100レバレッジ(2869)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
2026/06/08 73,790 74,690 73,090 73,940 27,174
2026/06/05 80,010 80,010 78,860 79,290 19,514
2026/06/04 80,680 81,300 80,380 81,180 13,691
2026/06/03 82,230 82,350 81,950 82,180 18,176
2026/06/02 81,020 81,160 80,140 81,090 22,656
2026/06/01 81,040 81,660 81,020 81,490 23,717
2026/05/29 80,060 80,310 79,660 80,210 16,139
2026/05/28 78,450 79,000 77,310 78,150 15,003
2026/05/27 79,040 79,370 78,880 79,150 16,221
2026/05/26 77,980 77,980 77,350 77,650 12,532
2026/05/25 77,760 78,550 77,700 78,430 14,381
2026/05/22 76,200 76,500 75,950 76,320 8,025
2026/05/21 74,370 75,650 74,310 75,320 20,840
2026/05/20 73,170 73,770 72,460 73,770 7,484
2026/05/19 74,120 74,370 72,870 73,590 11,936
2026/05/18 74,110 74,440 73,110 73,510 16,275
2026/05/15 77,030 77,230 74,730 75,050 22,010
2026/05/14 76,650 77,060 76,160 76,740 20,495
2026/05/13 73,930 75,310 73,780 75,150 13,161
2026/05/12 75,710 75,770 74,670 74,780 22,209
2026/05/11 75,250 76,210 74,840 75,270 12,533
2026/05/08 71,870 72,800 71,870 72,800 11,264
2026/05/07 71,840 72,190 71,660 71,870 12,897
2026/05/01 66,770 67,020 66,620 66,770 11,794
2026/04/30 66,450 66,790 64,730 65,520 31,548
2026/04/28 66,180 66,310 65,560 65,600 7,631
2026/04/27 65,760 66,440 65,690 66,010 26,929
2026/04/24 64,260 64,530 63,970 64,230 18,168
2026/04/23 64,100 64,330 63,190 63,860 18,209
2026/04/22 62,850 63,210 62,840 63,100 18,306
2026/04/21 62,960 63,260 62,920 63,190 10,973
2026/04/20 62,310 62,580 62,120 62,290 13,727
2026/04/17 61,550 61,590 61,340 61,410 12,177
2026/04/16 61,180 61,540 61,090 61,500 18,775
2026/04/15 59,370 59,550 59,150 59,240 26,618
2026/04/14 57,350 57,520 57,350 57,420 12,979
2026/04/13 54,690 55,400 54,670 55,350 5,143
2026/04/10 55,850 56,200 55,810 55,950 6,371
2026/04/09 55,010 55,150 54,790 55,110 9,022
2026/04/08 55,000 55,750 54,910 55,700 22,154
2026/04/07 51,930 52,170 51,300 51,350 6,509
2026/04/06 51,170 52,000 51,000 51,540 8,692
2026/04/03 51,590 51,690 51,260 51,690 9,431
2026/03/27 50,310 50,700 49,930 50,700 10,157
2026/03/26 52,160 52,560 51,770 51,900 5,978
2026/03/25 52,540 52,880 52,210 52,260 12,311
2026/03/24 52,510 52,530 51,620 52,180 17,276
2026/03/23 50,730 51,220 50,480 50,510 12,253
2026/03/19 53,610 53,950 53,360 53,360 9,792
2026/03/18 55,200 56,110 55,190 56,110 7,387
2026/03/17 54,670 54,700 54,030 54,200 6,142
2026/03/16 53,700 54,490 53,700 54,490 11,562
2026/03/13 54,000 54,680 53,980 54,210 6,928
2026/03/12 55,330 55,510 54,880 55,270 5,397
2026/03/11 56,290 56,770 56,280 56,330 7,120
2026/03/10 55,690 56,210 55,500 56,040 13,665
2026/03/09 52,820 53,170 51,800 53,170 25,583
2026/03/06 56,600 57,000 56,250 56,870 7,621
2026/03/05 57,150 57,460 56,300 56,390 31,252
2026/03/04 55,050 55,480 54,140 54,360 24,611
2026/03/03 55,890 56,300 55,210 55,430 13,574
2026/03/02 55,260 55,930 54,750 54,890 24,747
2026/02/27 56,390 56,660 56,200 56,430 15,697
2026/02/26 57,850 57,950 57,610 57,870 13,667
2026/02/25 56,600 57,270 56,390 56,590 12,762
2026/02/24 55,440 55,910 55,410 55,770 7,300
2026/02/20 55,880 56,230 55,780 56,190 10,232
2026/02/19 56,260 56,490 56,080 56,490 8,633
2026/02/18 55,120 55,730 55,120 55,650 7,401
2026/02/17 55,620 55,680 54,470 54,760 15,587
2026/02/16 55,710 55,870 55,530 55,680 10,890
2026/02/13 56,010 56,010 55,070 55,130 21,932
2026/02/12 57,520 58,030 57,430 58,010 6,857
2026/02/10 58,020 58,100 57,770 57,950 13,093
2026/02/09 57,720 58,070 57,210 57,210 22,315
2026/02/06 54,670 54,770 53,170 54,720 47,072
2026/02/05 56,720 57,240 56,130 56,670 24,258
2026/02/04 59,110 59,110 58,240 58,690 14,148
2026/02/03 60,870 61,140 60,740 61,110 18,673
2026/02/02 59,150 59,480 57,390 57,880 22,303
2026/01/30 61,050 61,140 60,000 60,150 14,167
2026/01/29 62,060 62,430 61,600 62,410 12,062
2026/01/28 61,810 62,670 61,800 62,560 18,214
2026/01/27 60,670 61,320 60,600 61,290 12,500
2026/01/26 59,150 59,790 59,150 59,750 8,443
2026/01/23 59,370 59,960 59,330 59,960 9,041
2026/01/22 59,130 59,360 58,860 59,140 11,502
2026/01/21 57,150 57,700 57,150 57,570 15,151
2026/01/20 58,370 58,640 58,030 58,030 7,165
2026/01/19 59,430 59,820 58,340 58,450 12,278
2026/01/16 60,090 60,430 60,010 60,430 10,446
2026/01/15 59,450 59,960 59,280 59,910 16,800
2026/01/14 60,800 60,940 60,550 60,780 6,559
2026/01/13 60,800 60,910 60,590 60,890 8,636
2026/01/09 59,800 59,910 59,570 59,840 6,048
2026/01/08 60,470 60,560 59,750 59,750 7,207
2026/01/07 60,450 60,500 60,210 60,220 7,054
2026/01/06 59,240 59,790 59,190 59,790 9,033
2026/01/05 59,120 60,120 58,680 60,120 11,033
2025/12/30 59,930 60,140 59,880 60,120 6,723
2025/12/29 60,700 60,800 60,430 60,430 6,492
2025/12/26 60,710 60,910 60,700 60,820 10,821
2025/12/25 60,500 60,600 60,380 60,420 5,143
2025/12/24 60,420 60,490 60,280 60,490 11,792
2025/12/23 59,980 60,090 59,750 59,800 8,786
2025/12/22 59,770 59,930 59,680 59,840 11,904
2025/12/19 57,900 58,160 57,680 57,990 6,494
2025/12/18 56,360 56,740 56,240 56,670 13,760
2025/12/17 58,300 58,610 58,000 58,550 16,347
2025/12/16 58,100 58,140 57,200 57,360 18,159
2025/12/15 58,790 59,160 58,730 59,100 13,047
2025/12/12 61,000 61,170 60,890 61,070 6,034
2025/12/11 61,330 61,330 59,930 60,000 11,667
2025/12/10 61,050 61,210 60,900 61,140 4,578
2025/12/09 61,290 61,310 60,940 60,990 8,219
2025/12/08 61,410 61,770 61,210 61,770 7,670
2025/12/05 60,840 61,430 60,770 61,430 12,910
2025/12/04 60,910 60,990 60,770 60,970 7,076
2025/12/03 60,850 61,060 60,570 60,900 15,098
2025/12/02 59,770 59,950 59,480 59,500 11,146
2025/12/01 60,020 60,060 58,780 59,000 10,601
2025/11/28 59,450 59,710 59,440 59,710 8,402
2025/11/27 59,850 59,850 59,320 59,420 6,006
2025/11/26 58,330 58,850 58,230 58,850 10,969
2025/11/25 57,630 57,720 57,460 57,600 21,008
2025/11/21 54,180 54,460 53,870 54,270 31,301
2025/11/20 58,470 58,970 58,430 58,730 18,143
2025/11/19 56,130 56,510 55,480 55,940 30,999
2025/11/18 57,700 57,790 56,180 56,870 21,395
2025/11/17 58,800 59,350 58,560 59,320 10,447
2025/11/14 58,550 58,710 57,920 58,300 24,171
2025/11/13 60,610 61,450 60,570 61,420 13,893
2025/11/12 61,130 61,640 61,100 61,550 12,672
2025/11/11 61,610 61,680 61,120 61,340 15,363
2025/11/10 59,660 60,500 59,370 60,440 20,085
2025/11/07 59,470 59,730 58,860 59,710 20,719
2025/11/06 61,680 61,690 61,000 61,300 13,161
2025/11/05 60,340 60,680 59,400 60,680 27,573
2025/11/04 63,150 63,160 61,650 61,650 19,209
2025/10/31 63,690 63,880 63,480 63,760 14,045
2025/10/30 63,970 64,800 63,550 64,040 44,233
2025/10/29 63,670 64,230 63,650 64,200 22,863
2025/10/28 62,850 62,850 62,590 62,670 13,719
2025/10/27 61,570 62,000 61,490 62,000 20,447
2025/10/24 59,540 59,940 59,480 59,940 12,748
2025/10/23 58,010 58,700 57,940 58,480 10,095
2025/10/22 59,320 59,710 59,170 59,710 11,025
2025/10/21 59,700 59,870 59,430 59,530 9,710
2025/10/20 58,230 58,990 57,990 58,990 18,133
2025/10/17 57,060 57,390 56,430 56,950 13,566
2025/10/16 57,940 58,210 57,610 58,210 6,505
2025/10/15 57,220 57,800 57,030 57,720 20,179
2025/10/14 57,850 58,280 56,790 56,980 55,733
2025/10/10 59,860 59,930 59,680 59,850 6,732
2025/10/09 60,000 60,030 59,770 59,860 14,796
2025/10/08 58,440 58,710 58,420 58,500 9,123
2025/10/07 58,940 59,150 58,860 59,100 15,433
2025/10/06 58,570 58,740 58,480 58,680 14,373
2025/10/03 58,830 59,130 58,770 59,040 17,187
2025/10/02 58,360 58,590 58,350 58,560 16,742
2025/10/01 57,490 57,500 57,090 57,170 6,797
2025/09/30 57,450 57,580 57,360 57,480 10,022
2025/09/29 57,230 57,530 57,170 57,500 9,766
2025/09/26 56,510 56,810 56,330 56,810 14,666
2025/09/25 57,150 57,320 57,050 57,150 8,121
2025/09/24 57,560 57,730 57,420 57,680 12,998
2025/09/22 57,700 57,720 57,480 57,520 12,786
2025/09/19 57,100 57,150 56,830 56,830 17,543
2025/09/18 56,400 56,710 56,290 56,540 24,210
2025/09/17 56,190 56,260 56,040 56,240 9,647
2025/09/16 56,210 56,500 56,140 56,500 28,893
2025/09/12 54,940 55,020 54,790 54,930 9,443
2025/09/11 54,380 54,460 54,250 54,410 6,815
2025/09/10 54,340 54,540 53,970 53,970 10,908
2025/09/09 53,950 54,250 53,900 54,250 11,917
2025/09/08 53,990 54,030 53,760 53,980 10,457
2025/09/05 53,670 54,010 53,650 54,000 16,017
2025/09/04 52,580 52,810 52,380 52,550 11,504
2025/09/03 52,000 52,070 51,810 52,070 5,711
2025/09/02 52,460 52,630 52,290 52,390 8,302
2025/09/01 52,900 52,950 52,250 52,500 13,142
2025/08/29 53,840 53,880 53,340 53,340 14,727
2025/08/28 52,770 53,100 52,690 52,920 8,732
2025/08/27 53,270 53,320 53,160 53,300 10,706
2025/08/26 52,740 52,800 52,180 52,800 17,086
2025/08/25 53,160 53,190 52,910 53,100 15,430
2025/08/22 51,680 51,680 51,320 51,500 11,235
2025/08/21 51,980 52,320 51,760 52,320 8,195
2025/08/20 52,420 52,460 52,070 52,370 19,807
2025/08/19 54,200 54,200 53,830 53,830 25,532
2025/08/18 54,830 54,830 54,230 54,240 9,154
2025/08/15 54,630 54,860 54,500 54,850 7,510
2025/08/14 54,870 54,900 54,620 54,630 7,891
2025/08/13 54,890 54,940 54,280 54,280 18,647
2025/08/12 53,450 53,620 53,280 53,540 20,875
2025/08/08 52,950 53,220 52,860 53,070 12,957
2025/08/07 52,630 52,890 52,630 52,700 15,599
2025/08/06 50,890 51,490 50,880 51,450 7,031
2025/08/05 52,030 52,270 51,960 52,260 28,548
2025/08/04 50,290 50,600 50,250 50,540 23,564

このページの先頭へ