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
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
2025/08/01 51,880 52,390 51,630 51,830 18,425
2025/07/31 53,810 54,220 53,770 54,130 21,838
2025/07/30 52,710 52,880 52,690 52,880 6,880
2025/07/29 52,970 53,080 52,910 53,060 6,552
2025/07/28 53,000 53,210 52,950 53,170 12,376
2025/07/25 52,430 52,550 52,350 52,490 12,274
2025/07/24 52,400 52,480 52,270 52,300 9,901
2025/07/23 51,790 51,900 51,510 51,730 11,627
2025/07/22 52,150 52,250 51,950 52,030 11,552
2025/07/18 51,790 52,000 51,780 52,000 15,679
2025/07/17 50,800 51,270 50,740 51,270 7,146
2025/07/16 50,930 50,930 50,550 50,710 8,036
2025/07/15 50,580 51,400 50,360 51,320 15,176
2025/07/14 50,050 50,110 49,820 49,900 6,212
2025/07/11 50,840 50,840 49,950 50,330 6,789
2025/07/10 50,800 50,800 50,560 50,560 10,465
2025/07/09 50,250 50,250 49,990 50,020 4,693
2025/07/08 50,100 50,480 50,050 50,480 9,628
2025/07/07 50,590 50,650 50,300 50,360 10,464
2025/07/04 50,760 50,830 50,550 50,560 11,271
2025/07/03 49,950 50,090 49,910 49,960 6,464
2025/07/02 49,350 49,650 49,200 49,500 14,559
2025/07/01 50,110 50,250 49,860 49,860 12,018
2025/06/30 49,840 50,240 49,800 50,240 18,082
2025/06/27 49,220 49,450 49,180 49,440 16,727
2025/06/26 48,340 48,560 48,290 48,520 16,685
2025/06/25 48,160 48,220 48,020 48,190 14,348
2025/06/24 47,360 47,850 47,210 47,850 30,421
2025/06/23 45,270 45,660 45,160 45,580 12,409
2025/06/20 45,910 46,140 45,750 46,140 14,104
2025/06/19 46,180 46,190 45,550 45,760 9,969
2025/06/18 46,190 46,540 46,040 46,540 15,535
2025/06/17 46,470 46,920 46,450 46,890 15,221
2025/06/16 46,040 46,350 45,950 46,350 12,151
2025/06/13 46,500 46,500 45,230 45,550 38,789
2025/06/12 46,710 46,760 46,370 46,580 7,195
2025/06/11 47,210 47,250 46,850 46,940 10,549
2025/06/10 46,690 47,280 46,360 46,700 24,927
2025/06/09 46,390 46,480 46,230 46,370 8,022
2025/06/06 45,490 46,000 45,490 45,950 6,092
2025/06/05 46,260 46,360 46,190 46,190 8,033
2025/06/04 46,170 46,200 45,950 46,120 14,873
2025/06/03 45,220 45,250 45,000 45,010 13,207
2025/06/02 44,440 44,500 44,010 44,010 8,026
2025/05/30 44,600 44,990 44,330 44,990 13,454
2025/05/29 46,360 46,670 46,150 46,550 25,422
2025/05/28 45,110 45,210 44,990 45,080 19,100
2025/05/27 44,170 44,210 43,790 44,210 6,268
2025/05/26 43,960 44,220 43,900 44,220 6,962
2025/05/23 43,940 44,030 43,600 43,680 7,134
2025/05/22 43,800 44,040 43,770 43,990 7,601
2025/05/21 44,990 45,040 44,490 44,490 8,991
2025/05/20 45,500 46,000 44,860 44,910 19,295
2025/05/19 44,700 44,790 44,010 44,170 19,908
2025/05/16 44,940 45,020 44,680 44,960 16,070
2025/05/15 44,770 44,860 44,520 44,670 22,955
2025/05/14 44,390 44,640 44,250 44,640 44,666
2025/05/13 42,830 42,860 42,480 42,620 34,690
2025/05/12 41,040 41,490 41,030 41,450 23,749
2025/05/09 39,800 40,050 39,560 39,910 25,070
2025/05/08 39,050 40,010 38,980 39,840 18,830
2025/05/07 39,460 39,610 38,850 39,090 22,539
2025/05/02 38,410 39,250 38,280 38,850 31,074
2025/05/01 38,950 39,130 38,880 39,010 25,489
2025/04/30 37,540 37,620 37,290 37,550 13,050
2025/04/28 37,150 37,200 36,900 37,180 18,752
2025/04/25 36,990 37,310 36,840 37,070 28,200
2025/04/24 34,860 35,000 34,280 34,620 17,707
2025/04/23 34,590 34,670 34,100 34,670 25,894
2025/04/22 31,850 32,060 31,740 31,940 17,536
2025/04/21 32,940 33,170 32,590 32,710 13,905
2025/04/18 33,400 33,900 33,200 33,560 8,799
2025/04/17 33,280 34,040 33,250 34,040 30,849
2025/04/16 34,490 34,500 33,680 33,920 17,065
2025/04/15 35,150 35,330 34,970 35,170 26,346
2025/04/14 35,660 36,010 35,380 35,850 30,735
2025/04/11 33,170 34,680 32,000 34,520 119,070
2025/04/10 33,650 33,650 33,650 33,650 3,019
2025/04/09 28,430 29,480 27,900 28,645 139,101
2025/04/08 31,750 31,870 31,110 31,460 57,142
2025/04/07 27,850 29,240 27,850 27,850 33,061
2025/04/04 34,930 34,950 34,090 34,850 43,730
2025/04/03 35,800 36,660 35,740 36,510 86,656
2025/04/02 38,450 38,490 38,220 38,410 8,772
2025/04/01 37,490 37,650 37,210 37,630 12,733
2025/03/31 36,940 37,200 36,770 36,960 46,825
2025/03/28 39,920 40,080 39,790 39,900 9,979
2025/03/27 40,270 40,650 40,240 40,600 18,442
2025/03/26 42,190 42,250 41,920 41,970 10,581
2025/03/25 41,530 41,580 41,400 41,500 15,800
2025/03/24 40,520 40,630 40,470 40,610 11,648
2025/03/21 39,620 39,820 39,390 39,390 10,098
2025/03/19 39,290 39,290 38,950 39,050 18,689
2025/03/18 40,230 40,230 39,800 39,990 12,922
2025/03/17 39,270 39,450 39,190 39,210 17,545
2025/03/14 38,400 38,790 38,250 38,640 20,723
2025/03/13 39,720 39,750 38,580 38,610 21,001
2025/03/12 38,870 38,970 38,720 38,790 16,408
2025/03/11 38,120 39,040 37,580 39,040 43,133
2025/03/10 41,210 41,690 41,100 41,100 21,132
2025/03/07 41,870 41,980 41,590 41,680 31,755
2025/03/06 43,600 43,800 43,550 43,760 13,018
2025/03/05 44,860 44,860 43,000 43,480 34,003
2025/03/04 43,220 44,870 43,050 44,870 42,543
2025/03/03 45,040 45,300 44,610 45,250 31,378
2025/02/28 43,950 43,980 43,270 43,760 55,201
2025/02/27 46,290 46,640 45,850 46,640 28,028
2025/02/26 46,390 46,610 46,260 46,600 27,098
2025/02/25 47,360 47,360 47,150 47,310 54,334
2025/02/21 50,560 50,600 50,350 50,460 18,514
2025/02/20 50,830 50,860 50,500 50,500 10,621
2025/02/19 51,130 51,150 50,940 51,080 10,082
2025/02/18 50,950 51,060 50,810 50,970 7,343
2025/02/17 50,790 51,100 50,750 51,060 46,320
2025/02/14 50,220 50,520 50,190 50,370 22,893
2025/02/13 49,370 49,550 49,310 49,520 24,081
2025/02/12 49,020 49,120 48,850 48,920 12,027
2025/02/10 48,420 48,680 48,300 48,590 6,695
2025/02/07 49,240 49,440 49,120 49,120 15,432
2025/02/06 48,910 49,100 48,790 49,060 22,342
2025/02/05 47,910 48,170 47,760 47,760 18,753
2025/02/04 47,820 47,940 46,540 47,060 51,657
2025/02/03 46,040 46,280 45,370 45,720 35,046
2025/01/31 48,530 48,950 48,470 48,840 24,265
2025/01/30 47,870 48,470 47,810 48,330 8,837
2025/01/29 47,900 48,480 47,870 48,370 23,149
2025/01/28 46,930 46,990 46,450 46,890 45,452
2025/01/27 48,460 48,470 47,310 47,360 25,795
2025/01/24 50,010 50,230 49,880 50,020 20,270
2025/01/23 49,810 49,840 49,650 49,720 16,987
2025/01/22 49,120 49,400 49,090 49,330 20,653
2025/01/21 48,750 48,820 47,240 48,340 30,512
2025/01/20 47,960 48,100 47,900 48,100 12,689
2025/01/17 46,580 46,900 46,530 46,890 9,697
2025/01/16 47,350 47,500 47,110 47,430 14,929
2025/01/15 45,380 45,450 45,290 45,380 11,426
2025/01/14 45,780 45,920 45,610 45,900 20,612
2025/01/10 46,650 47,050 46,410 46,940 7,938
2025/01/09 47,010 47,380 46,820 47,100 11,942
2025/01/08 47,380 47,550 47,320 47,550 24,608
2025/01/07 49,000 49,060 48,460 48,460 16,301
2025/01/06 48,140 48,140 47,760 48,100 16,024

このページの先頭へ