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
2026/03/27 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

このページの先頭へ