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 FANG+(316A)の株価時系列情報

iFreeETF FANG+(316A)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
2026/05/29 2,663 2,666 2,649 2,666 542,213
2026/05/28 2,611 2,630 2,597 2,618 510,142
2026/05/27 2,601 2,626 2,601 2,610 964,579
2026/05/26 2,555 2,561 2,550 2,560 196,309
2026/05/25 2,556 2,573 2,553 2,573 440,418
2026/05/22 2,552 2,556 2,545 2,555 388,153
2026/05/21 2,514 2,536 2,508 2,536 351,240
2026/05/20 2,490 2,506 2,478 2,506 239,468
2026/05/19 2,519 2,520 2,490 2,504 286,963
2026/05/18 2,520 2,522 2,492 2,510 351,452
2026/05/15 2,557 2,575 2,518 2,525 768,554
2026/05/14 2,540 2,549 2,529 2,549 529,471
2026/05/13 2,496 2,525 2,494 2,525 522,465
2026/05/12 2,511 2,515 2,495 2,496 481,389
2026/05/11 2,500 2,519 2,496 2,505 713,329
2026/05/08 2,434 2,455 2,434 2,452 404,057
2026/05/07 2,431 2,439 2,422 2,439 626,226
2026/05/01 2,357 2,369 2,351 2,365 287,198
2026/04/30 2,420 2,427 2,391 2,391 676,036
2026/04/28 2,420 2,420 2,397 2,403 439,056
2026/04/27 2,388 2,403 2,386 2,398 437,192
2026/04/24 2,366 2,372 2,355 2,361 351,653
2026/04/23 2,382 2,384 2,357 2,384 634,914
2026/04/22 2,342 2,343 2,336 2,341 207,596
2026/04/21 2,333 2,343 2,331 2,342 263,769
2026/04/20 2,349 2,350 2,329 2,333 664,996
2026/04/17 2,335 2,340 2,327 2,334 490,517
2026/04/16 2,348 2,358 2,340 2,358 1,168,927
2026/04/15 2,298 2,310 2,298 2,305 908,501
2026/04/14 2,228 2,239 2,228 2,239 354,767
2026/04/13 2,173 2,193 2,171 2,193 378,631
2026/04/10 2,179 2,191 2,177 2,188 222,970
2026/04/09 2,158 2,158 2,139 2,154 436,425
2026/04/08 2,177 2,185 2,167 2,181 762,925
2026/04/07 2,100 2,102 2,082 2,091 133,842
2026/04/06 2,070 2,091 2,070 2,085 194,389
2026/04/03 2,075 2,082 2,070 2,072 104,132
2026/03/27 2,041 2,046 2,030 2,041 246,290
2026/03/26 2,087 2,092 2,078 2,082 152,698
2026/03/25 2,098 2,102 2,088 2,092 179,448
2026/03/24 2,124 2,124 2,080 2,101 199,635
2026/03/23 2,079 2,089 2,076 2,080 658,285
2026/03/19 2,155 2,158 2,148 2,150 127,660
2026/03/18 2,164 2,180 2,164 2,180 220,791
2026/03/17 2,160 2,162 2,150 2,150 209,474
2026/03/16 2,159 2,166 2,156 2,159 241,657
2026/03/13 2,177 2,190 2,175 2,186 175,109
2026/03/12 2,182 2,190 2,179 2,189 290,500
2026/03/11 2,194 2,207 2,193 2,199 509,838
2026/03/10 2,187 2,193 2,179 2,191 272,219
2026/03/09 2,129 2,139 2,113 2,137 618,002
2026/03/06 2,181 2,196 2,177 2,195 360,311
2026/03/05 2,167 2,168 2,151 2,155 388,457
2026/03/04 2,120 2,132 2,100 2,110 453,973
2026/03/03 2,114 2,119 2,096 2,096 424,867
2026/03/02 2,070 2,082 2,060 2,067 634,538
2026/02/27 2,088 2,090 2,079 2,089 321,893
2026/02/26 2,089 2,090 2,080 2,089 219,369
2026/02/25 2,045 2,051 2,040 2,045 201,934
2026/02/24 2,020 2,034 2,017 2,027 284,415
2026/02/20 2,063 2,071 2,058 2,070 145,131
2026/02/19 2,057 2,067 2,051 2,060 200,930
2026/02/18 2,010 2,030 2,007 2,028 209,000
2026/02/17 2,020 2,020 1,982 1,985 690,023
2026/02/16 2,008 2,016 2,007 2,010 238,103
2026/02/13 2,018 2,020 2,001 2,008 807,323
2026/02/12 2,073 2,085 2,066 2,084 383,360
2026/02/10 2,145 2,146 2,125 2,135 226,612
2026/02/09 2,141 2,141 2,117 2,120 373,120
2026/02/06 2,032 2,068 2,025 2,066 1,318,314
2026/02/05 2,146 2,159 2,132 2,146 559,009
2026/02/04 2,174 2,186 2,172 2,185 312,970
2026/02/03 2,217 2,233 2,216 2,230 407,072
2026/02/02 2,179 2,192 2,142 2,143 515,439
2026/01/30 2,186 2,189 2,167 2,174 527,779
2026/01/29 2,214 2,219 2,203 2,217 265,486
2026/01/28 2,218 2,235 2,214 2,235 335,669
2026/01/27 2,219 2,237 2,214 2,235 369,316
2026/01/26 2,192 2,196 2,179 2,194 531,359
2026/01/23 2,226 2,244 2,226 2,242 352,610
2026/01/22 2,215 2,224 2,213 2,219 309,386
2026/01/21 2,193 2,206 2,192 2,201 481,671
2026/01/20 2,235 2,241 2,231 2,236 391,784
2026/01/19 2,249 2,254 2,232 2,234 502,207
2026/01/16 2,283 2,287 2,278 2,285 202,498
2026/01/15 2,278 2,287 2,272 2,287 465,732
2026/01/14 2,324 2,332 2,320 2,321 436,034
2026/01/13 2,304 2,321 2,302 2,319 572,137
2026/01/09 2,280 2,287 2,275 2,283 265,548
2026/01/08 2,298 2,302 2,265 2,282 654,996
2026/01/07 2,278 2,283 2,270 2,271 376,284
2026/01/06 2,270 2,273 2,267 2,273 532,827
2026/01/05 2,271 2,281 2,267 2,280 689,857
2025/12/30 2,301 2,306 2,297 2,299 222,231
2025/12/29 2,322 2,323 2,315 2,319 316,937
2025/12/26 2,318 2,327 2,316 2,321 355,464
2025/12/25 2,311 2,316 2,309 2,310 286,216
2025/12/24 2,316 2,320 2,307 2,310 613,102
2025/12/23 2,313 2,313 2,295 2,298 330,063
2025/12/22 2,326 2,326 2,319 2,320 323,219
2025/12/19 2,262 2,274 2,257 2,270 328,687
2025/12/18 2,237 2,248 2,232 2,248 464,317
2025/12/17 2,270 2,283 2,256 2,283 532,607
2025/12/16 2,261 2,261 2,235 2,241 1,011,594
2025/12/15 2,326 2,333 2,317 2,321 663,065
2025/12/12 2,371 2,380 2,368 2,380 378,423
2025/12/11 2,386 2,386 2,353 2,365 614,420
2025/12/10 2,407 2,411 2,403 2,410 441,339
2025/12/09 2,396 2,400 2,391 2,396 286,798
2025/12/08 2,391 2,396 2,383 2,396 424,508
2025/12/05 2,381 2,388 2,377 2,381 302,735
2025/12/04 2,385 2,387 2,376 2,387 395,005
2025/12/03 2,400 2,403 2,393 2,402 525,787
2025/12/02 2,390 2,393 2,381 2,384 332,956
2025/12/01 2,400 2,400 2,360 2,373 618,802
2025/11/28 2,390 2,398 2,389 2,398 315,339
2025/11/27 2,389 2,390 2,380 2,387 364,805
2025/11/26 2,394 2,394 2,380 2,394 511,818
2025/11/25 2,375 2,377 2,369 2,369 628,140
2025/11/21 2,298 2,309 2,291 2,295 980,713
2025/11/20 2,383 2,401 2,380 2,398 645,425
2025/11/19 2,304 2,307 2,284 2,301 587,291
2025/11/18 2,335 2,341 2,295 2,309 760,981
2025/11/17 2,346 2,366 2,340 2,365 458,778
2025/11/14 2,346 2,349 2,326 2,339 705,849
2025/11/13 2,382 2,406 2,378 2,404 476,434
2025/11/12 2,396 2,416 2,393 2,416 440,398
2025/11/11 2,403 2,409 2,392 2,401 510,621
2025/11/10 2,358 2,379 2,347 2,377 766,161
2025/11/07 2,335 2,347 2,319 2,347 774,233
2025/11/06 2,387 2,387 2,365 2,375 629,651
2025/11/05 2,359 2,367 2,327 2,367 1,038,216
2025/11/04 2,422 2,427 2,382 2,386 1,207,967
2025/10/31 2,453 2,459 2,447 2,459 1,163,638
2025/10/30 2,427 2,450 2,414 2,435 1,695,169
2025/10/29 2,398 2,419 2,392 2,419 1,421,320
2025/10/28 2,381 2,383 2,361 2,368 766,233
2025/10/27 2,362 2,372 2,354 2,372 1,180,442
2025/10/24 2,313 2,328 2,309 2,327 443,520
2025/10/23 2,279 2,296 2,272 2,290 358,591
2025/10/22 2,298 2,305 2,288 2,303 461,763
2025/10/21 2,296 2,305 2,287 2,303 522,504
2025/10/20 2,259 2,267 2,248 2,264 520,941
2025/10/17 2,225 2,236 2,208 2,210 654,568
2025/10/16 2,258 2,263 2,243 2,263 598,602
2025/10/15 2,266 2,267 2,253 2,263 928,450
2025/10/14 2,304 2,321 2,266 2,274 1,484,990
2025/10/10 2,335 2,339 2,327 2,336 682,695
2025/10/09 2,324 2,328 2,314 2,328 773,444
2025/10/08 2,270 2,281 2,267 2,280 849,783
2025/10/07 2,250 2,259 2,248 2,257 506,199
2025/10/06 2,242 2,252 2,236 2,246 872,935
2025/10/03 2,216 2,227 2,215 2,225 510,516
2025/10/02 2,205 2,213 2,205 2,209 462,581
2025/10/01 2,212 2,214 2,192 2,192 453,303
2025/09/30 2,229 2,233 2,224 2,226 457,571
2025/09/29 2,236 2,239 2,234 2,238 389,569
2025/09/26 2,232 2,234 2,224 2,234 558,998
2025/09/25 2,228 2,233 2,226 2,229 462,402
2025/09/24 2,223 2,235 2,219 2,234 878,538
2025/09/22 2,260 2,266 2,251 2,259 1,019,926
2025/09/19 2,243 2,243 2,225 2,234 802,516
2025/09/18 2,211 2,224 2,209 2,224 899,700
2025/09/17 2,203 2,205 2,198 2,204 577,960
2025/09/16 2,220 2,223 2,216 2,220 746,312
2025/09/12 2,183 2,185 2,178 2,184 608,674
2025/09/11 2,189 2,197 2,186 2,197 533,157
2025/09/10 2,178 2,188 2,176 2,188 500,450
2025/09/09 2,170 2,172 2,163 2,170 369,694
2025/09/08 2,169 2,173 2,158 2,163 541,923
2025/09/05 2,151 2,162 2,149 2,162 661,469
2025/09/04 2,115 2,128 2,114 2,122 526,261
2025/09/03 2,101 2,108 2,099 2,106 545,281
2025/09/02 2,085 2,094 2,084 2,091 268,472
2025/09/01 2,096 2,099 2,078 2,078 553,681
2025/08/29 2,114 2,120 2,108 2,117 532,474
2025/08/28 2,078 2,083 2,074 2,083 429,713
2025/08/27 2,089 2,094 2,084 2,094 306,345
2025/08/26 2,087 2,088 2,063 2,084 335,528
2025/08/25 2,078 2,084 2,075 2,078 508,418
2025/08/22 2,064 2,066 2,055 2,060 281,845
2025/08/21 2,056 2,065 2,050 2,065 360,894
2025/08/20 2,077 2,077 2,060 2,062 528,391
2025/08/19 2,120 2,120 2,109 2,113 255,844
2025/08/18 2,122 2,123 2,115 2,115 363,249
2025/08/15 2,120 2,120 2,112 2,118 323,960
2025/08/14 2,104 2,105 2,087 2,088 476,969
2025/08/13 2,124 2,127 2,119 2,123 439,137
2025/08/12 2,099 2,102 2,091 2,100 542,555
2025/08/08 2,072 2,080 2,066 2,074 326,586
2025/08/07 2,081 2,090 2,079 2,083 366,909
2025/08/06 2,038 2,053 2,037 2,052 400,944
2025/08/05 2,062 2,072 2,058 2,071 500,336
2025/08/04 2,029 2,047 2,014 2,046 1,106,496
2025/08/01 2,120 2,125 2,110 2,115 546,754
2025/07/31 2,130 2,155 2,126 2,144 1,051,300
2025/07/30 2,090 2,090 2,080 2,084 299,196
2025/07/29 2,095 2,101 2,094 2,096 461,878
2025/07/28 2,078 2,093 2,076 2,093 605,637
2025/07/25 2,062 2,073 2,062 2,063 358,295

このページの先頭へ