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
2023/12/29 35,040 35,100 35,030 35,070 10,215
2023/12/28 35,150 35,290 35,150 35,270 13,111
2023/12/27 35,000 35,060 34,980 35,030 16,933
2023/12/26 34,670 34,790 34,630 34,780 8,931
2023/12/25 34,500 34,600 34,250 34,550 10,535
2023/12/22 34,450 34,450 34,270 34,290 13,520
2023/12/21 33,910 34,090 33,880 34,090 22,330
2023/12/20 34,830 34,900 34,820 34,870 21,879
2023/12/19 34,400 34,450 34,350 34,450 14,329
2023/12/18 34,000 34,140 33,980 34,130 21,958
2023/12/15 33,750 33,830 33,700 33,820 25,036
2023/12/14 33,980 34,230 33,970 34,210 33,879
2023/12/13 33,140 33,170 33,120 33,150 15,107
2023/12/12 32,540 32,660 32,540 32,630 15,171
2023/12/11 32,000 32,030 31,790 31,860 13,073
2023/12/08 31,680 31,720 31,630 31,660 27,360
2023/12/07 30,870 30,900 30,790 30,820 5,959
2023/12/06 31,310 31,560 31,310 31,520 16,317
2023/12/05 31,000 31,020 30,900 30,930 11,662
2023/12/04 31,590 31,590 31,470 31,480 11,632
2023/12/01 31,480 31,480 31,410 31,450 9,750
2023/11/30 31,810 31,880 31,760 31,880 6,830
2023/11/29 31,840 31,960 31,820 31,910 14,259
2023/11/28 31,650 31,670 31,570 31,640 8,002
2023/11/27 31,570 31,590 31,380 31,390 20,511
2023/11/24 31,900 31,920 31,860 31,870 16,803
2023/11/22 31,450 31,540 31,440 31,490 8,291
2023/11/21 32,020 32,120 32,000 32,050 27,727
2023/11/20 31,110 31,150 31,010 31,010 9,641
2023/11/17 31,200 31,270 31,180 31,220 11,741
2023/11/16 31,120 31,180 30,970 31,100 18,902
2023/11/15 31,280 31,420 31,240 31,380 25,793
2023/11/14 29,965 30,040 29,935 30,010 38,062
2023/11/13 29,990 29,990 29,755 29,755 34,743
2023/11/10 28,725 28,815 28,645 28,800 17,422
2023/11/09 29,215 29,305 29,200 29,265 14,592
2023/11/08 29,260 29,290 29,180 29,185 17,562
2023/11/07 28,660 28,710 28,615 28,650 24,161
2023/11/06 28,545 28,605 28,490 28,490 37,819
2023/11/02 27,120 27,220 27,085 27,205 17,557
2023/11/01 25,925 26,010 25,880 25,960 10,671
2023/10/31 25,730 25,730 25,470 25,530 9,666
2023/10/30 25,495 25,570 25,475 25,555 10,595
2023/10/27 25,435 25,485 25,275 25,480 38,873
2023/10/26 25,620 25,715 25,415 25,690 44,754
2023/10/25 27,285 27,290 27,085 27,120 20,768
2023/10/24 27,095 27,180 26,940 27,175 28,668
2023/10/23 26,910 26,920 26,815 26,855 20,935
2023/10/20 27,375 27,445 27,310 27,355 14,365
2023/10/19 28,135 28,190 27,915 27,950 29,965
2023/10/18 28,785 28,830 28,690 28,820 23,633
2023/10/17 29,090 29,110 28,980 29,040 21,469
2023/10/16 28,690 28,700 28,520 28,595 27,816
2023/10/13 29,245 29,300 29,200 29,225 18,445
2023/10/12 29,590 29,635 29,555 29,620 28,087
2023/10/11 29,100 29,160 29,075 29,105 22,781
2023/10/10 28,740 28,895 28,725 28,810 26,596
2023/10/06 27,475 27,555 27,420 27,435 14,157
2023/10/05 27,625 27,785 27,595 27,710 38,491
2023/10/04 26,935 27,005 26,675 26,715 33,297
2023/10/03 27,990 28,000 27,805 27,845 26,665
2023/10/02 27,850 27,995 27,790 27,795 35,503
2023/09/29 27,535 27,635 27,385 27,600 21,546
2023/09/28 27,195 27,265 26,975 27,185 31,111
2023/09/27 27,055 27,150 27,005 27,150 19,770
2023/09/26 27,785 27,785 27,500 27,540 21,839
2023/09/25 27,670 27,790 27,555 27,720 16,428
2023/09/22 27,545 27,720 27,440 27,690 24,131
2023/09/21 28,480 28,550 28,350 28,380 36,861
2023/09/20 29,505 29,515 29,355 29,395 15,498
2023/09/19 29,705 29,725 29,535 29,565 16,464
2023/09/15 30,680 30,840 30,650 30,820 12,023
2023/09/14 30,300 30,500 30,270 30,470 15,683
2023/09/13 29,945 30,050 29,895 29,925 11,819
2023/09/12 30,600 30,650 30,530 30,630 10,229
2023/09/11 30,150 30,300 30,040 30,280 28,505
2023/09/08 29,970 30,120 29,870 30,120 13,921
2023/09/07 30,400 30,410 30,190 30,190 20,078
2023/09/06 30,900 30,970 30,800 30,880 3,732
2023/09/05 30,940 30,940 30,790 30,820 8,629
2023/09/04 30,910 31,030 30,890 31,010 6,675
2023/09/01 30,970 31,060 30,970 30,990 9,881
2023/08/31 30,850 30,960 30,790 30,880 15,001
2023/08/30 30,570 30,720 30,520 30,560 28,307
2023/08/29 29,275 29,415 29,220 29,410 13,278
2023/08/28 28,940 28,970 28,810 28,925 25,683
2023/08/25 28,415 28,430 28,250 28,355 37,270
2023/08/24 30,200 30,520 30,170 30,480 46,000
2023/08/23 28,805 29,070 28,805 29,060 14,417
2023/08/22 28,785 28,880 28,740 28,825 15,662
2023/08/21 28,110 28,170 27,920 27,925 12,958
2023/08/18 28,005 28,150 27,985 28,035 23,573
2023/08/17 28,685 28,790 28,540 28,690 16,819
2023/08/16 29,440 29,500 29,305 29,405 7,196
2023/08/15 30,160 30,290 30,130 30,190 16,102
2023/08/14 29,525 29,560 29,065 29,280 19,095
2023/08/10 29,870 29,970 29,810 29,945 22,776
2023/08/09 30,400 30,560 30,370 30,550 14,213
2023/08/08 30,900 30,940 30,610 30,630 13,422
2023/08/07 30,540 30,750 30,530 30,720 24,164
2023/08/04 30,850 31,180 30,800 31,150 20,828
2023/08/03 31,130 31,220 30,590 30,800 20,592
2023/08/02 31,970 32,120 31,780 31,830 12,724
2023/08/01 32,400 32,540 32,390 32,410 17,913
2023/07/31 32,490 32,500 32,140 32,250 24,396
2023/07/28 31,320 31,650 31,150 31,570 23,870
2023/07/27 31,580 31,880 31,540 31,840 16,633
2023/07/26 31,540 31,620 31,500 31,560 10,022
2023/07/25 31,260 31,270 31,180 31,250 7,353
2023/07/24 31,200 31,250 31,120 31,150 12,246
2023/07/21 31,290 31,440 31,220 31,420 19,741
2023/07/20 32,450 32,640 32,450 32,640 14,975
2023/07/19 32,880 32,930 32,860 32,910 9,310
2023/07/18 32,310 32,370 32,240 32,350 30,057
2023/07/14 31,860 31,960 31,770 31,960 27,775
2023/07/13 30,970 31,170 30,940 31,070 25,901
2023/07/12 30,140 30,230 30,100 30,180 7,655
2023/07/11 29,920 29,920 29,800 29,915 6,755
2023/07/10 29,815 29,820 29,435 29,455 8,320
2023/07/07 29,985 30,050 29,950 29,960 6,661
2023/07/06 30,480 30,490 30,140 30,230 14,223
2023/07/05 30,430 30,490 30,390 30,440 11,792
2023/07/04 30,400 30,480 30,390 30,460 8,440
2023/07/03 30,490 30,510 30,380 30,490 20,289
2023/06/30 29,575 29,705 29,495 29,665 15,847
2023/06/29 29,795 29,820 29,660 29,700 17,394
2023/06/28 29,360 29,395 28,500 29,395 30,688
2023/06/27 28,715 28,760 28,600 28,755 16,861
2023/06/26 29,500 29,695 29,425 29,465 7,448
2023/06/23 29,975 30,000 29,600 29,705 13,260
2023/06/22 29,500 29,505 29,065 29,135 20,166
2023/06/21 30,120 30,220 30,110 30,130 8,230
2023/06/20 30,140 30,170 29,990 30,060 5,589
2023/06/19 30,280 30,420 30,210 30,350 10,029
2023/06/16 30,550 31,960 30,410 30,620 15,304
2023/06/15 30,000 30,030 29,835 29,925 20,035
2023/06/14 29,700 29,795 29,500 29,565 18,596
2023/06/13 28,845 29,385 28,845 29,360 25,012
2023/06/12 28,350 28,350 28,265 28,345 10,047
2023/06/09 27,960 27,985 27,900 27,980 17,712
2023/06/08 27,790 27,790 27,070 27,155 25,722
2023/06/07 28,350 28,385 28,260 28,290 6,982
2023/06/06 28,205 28,350 28,190 28,275 13,205
2023/06/05 28,100 28,130 28,010 28,105 18,996
2023/06/02 27,910 28,035 27,865 28,000 20,620
2023/06/01 27,250 27,325 27,040 27,180 17,430
2023/05/31 27,685 27,705 27,400 27,435 22,582
2023/05/30 27,580 27,605 27,545 27,585 10,908
2023/05/29 27,735 27,810 27,565 27,665 38,350
2023/05/26 25,990 26,020 25,830 25,975 75,688
2023/05/25 25,580 25,610 25,485 25,515 17,389
2023/05/24 25,195 25,230 25,135 25,160 9,553
2023/05/23 25,950 26,060 25,860 25,890 17,019
2023/05/22 25,595 25,695 25,580 25,650 11,924
2023/05/19 25,905 25,920 25,820 25,830 16,726
2023/05/18 24,845 24,865 24,790 24,830 14,272
2023/05/17 24,325 24,395 24,320 24,360 8,209
2023/05/16 24,185 24,200 24,135 24,145 8,629
2023/05/15 23,850 24,030 23,790 24,015 19,422
2023/05/12 24,165 24,300 24,165 24,255 8,558
2023/05/11 24,085 24,135 24,055 24,100 16,814
2023/05/10 23,550 23,570 23,485 23,510 5,605
2023/05/09 23,760 23,795 23,730 23,775 2,332
2023/05/08 23,615 23,675 23,585 23,640 13,283
2023/05/02 23,550 23,660 23,500 23,625 8,733
2023/05/01 23,630 23,775 23,605 23,755 12,958
2023/04/28 23,285 23,385 23,235 23,350 25,715
2023/04/27 22,405 22,505 22,360 22,495 23,690
2023/04/26 22,455 22,545 22,400 22,540 40,595
2023/04/25 22,765 22,790 22,590 22,635 6,418
2023/04/24 22,820 22,820 22,690 22,695 3,231
2023/04/21 22,875 22,960 22,865 22,880 15,642
2023/04/20 23,050 23,115 22,990 22,990 7,645
2023/04/19 23,195 23,250 23,145 23,150 2,690
2023/04/18 23,230 23,240 23,165 23,225 4,707
2023/04/17 23,250 23,295 23,215 23,275 16,121
2023/04/14 23,260 23,355 23,250 23,295 20,023
2023/04/13 22,395 22,555 22,380 22,520 15,457
2023/04/12 22,930 22,950 22,860 22,895 12,104
2023/04/11 23,225 23,275 23,135 23,185 11,255
2023/04/10 23,185 23,195 23,060 23,070 8,409
2023/04/07 23,180 23,220 23,160 23,205 12,621
2023/04/06 22,815 22,825 22,675 22,705 23,720
2023/04/05 23,465 23,475 23,355 23,385 15,104
2023/04/04 23,465 23,525 23,400 23,465 18,376
2023/04/03 23,470 23,470 23,315 23,380 36,710
2023/03/31 22,955 23,105 22,955 23,005 20,058
2023/03/30 22,425 22,565 22,390 22,565 17,393
2023/03/29 21,785 21,985 21,785 21,980 13,375
2023/03/28 22,005 22,010 21,905 21,950 10,410
2023/03/27 22,455 22,550 22,320 22,505 58,317
2023/03/24 22,160 22,240 22,025 22,185 21,476
2023/03/23 21,630 21,930 21,625 21,900 35,019
2023/03/22 22,160 22,240 22,150 22,185 22,510
2023/03/20 21,645 21,705 21,400 21,465 48,388
2023/03/17 21,680 21,770 21,625 21,750 30,813
2023/03/16 20,630 20,815 20,625 20,730 35,247
2023/03/15 20,365 20,495 20,335 20,395 35,938
2023/03/14 19,560 19,770 19,525 19,640 85,969
2023/03/13 19,715 19,965 19,590 19,950 83,780
2023/03/10 19,715 19,725 19,515 19,580 77,482
2023/03/09 20,500 20,500 20,350 20,455 23,234
2023/03/08 20,330 20,360 20,230 20,280 23,755
2023/03/07 20,860 21,005 20,840 20,945 17,330
2023/03/06 20,725 20,965 20,695 20,895 39,436
2023/03/03 19,880 19,945 19,815 19,880 10,042
2023/03/02 19,675 19,730 19,290 19,395 18,821
2023/03/01 19,845 20,020 19,735 20,010 11,312
2023/02/28 20,000 20,190 20,000 20,050 9,915
2023/02/27 19,875 19,925 19,795 19,825 17,497
2023/02/24 20,375 20,500 20,360 20,375 8,950
2023/02/22 20,190 20,270 20,165 20,205 15,018
2023/02/21 21,080 21,090 20,940 20,985 11,289
2023/02/20 21,040 21,185 20,995 21,170 8,660
2023/02/17 21,275 21,330 21,145 21,155 15,376
2023/02/16 22,395 22,515 22,385 22,490 16,488
2023/02/15 21,890 21,900 21,700 21,720 7,672
2023/02/14 21,640 21,660 21,555 21,580 10,332
2023/02/13 20,880 20,905 20,735 20,860 12,031
2023/02/10 21,290 21,310 21,125 21,205 7,818
2023/02/09 21,770 21,915 21,750 21,835 15,020
2023/02/08 22,450 22,610 22,390 22,610 11,624
2023/02/07 21,690 21,795 21,680 21,705 8,947
2023/02/06 21,845 21,900 21,695 21,800 31,140
2023/02/03 22,120 22,220 22,030 22,135 52,911
2023/02/02 21,705 21,755 21,635 21,715 22,668
2023/02/01 20,280 20,340 20,230 20,315 12,568
2023/01/31 19,960 19,960 19,695 19,705 10,272
2023/01/30 20,610 20,705 20,475 20,525 15,366
2023/01/27 20,115 20,180 20,060 20,110 11,562
2023/01/26 19,700 19,780 19,600 19,780 10,978
2023/01/25 19,460 19,480 19,315 19,415 13,443
2023/01/24 19,715 19,795 19,700 19,760 27,942
2023/01/23 18,850 18,940 18,835 18,915 14,270
2023/01/20 18,005 18,085 18,000 18,085 10,945
2023/01/19 18,325 18,325 18,210 18,265 6,136
2023/01/18 18,665 18,845 18,640 18,815 7,010
2023/01/17 18,655 18,685 18,500 18,505 1,998
2023/01/16 18,670 18,815 18,655 18,710 14,753
2023/01/13 18,445 18,500 18,295 18,350 14,280
2023/01/12 18,285 18,365 18,270 18,325 22,084
2023/01/11 17,740 17,770 17,680 17,715 8,711
2023/01/10 17,355 17,385 17,240 17,320 14,162
2023/01/06 16,400 16,520 16,375 16,425 7,782
2023/01/05 16,980 16,980 16,685 16,820 6,365
2023/01/04 16,550 16,830 16,540 16,805 8,748

このページの先頭へ