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
2026/07/17 2,592 2,598 2,557 2,561 551,322
2026/07/16 2,665 2,678 2,658 2,677 356,713
2026/07/15 2,641 2,654 2,638 2,654 270,161
2026/07/14 2,598 2,616 2,591 2,616 263,419
2026/07/13 2,610 2,622 2,591 2,604 251,263
2026/07/10 2,620 2,620 2,596 2,599 158,291
2026/07/09 2,594 2,604 2,587 2,600 179,953
2026/07/08 2,577 2,595 2,576 2,579 185,606
2026/07/07 2,573 2,583 2,557 2,571 363,549
2026/07/06 2,577 2,579 2,556 2,567 196,738
2026/07/03 2,542 2,559 2,535 2,558 220,855
2026/07/02 2,558 2,578 2,549 2,556 324,690
2026/07/01 2,548 2,548 2,521 2,524 240,151
2026/06/30 2,513 2,527 2,501 2,527 204,541
2026/06/29 2,474 2,504 2,464 2,504 224,535
2026/06/26 2,460 2,460 2,404 2,424 761,304
2026/06/25 2,520 2,521 2,504 2,509 206,439
2026/06/24 2,494 2,514 2,490 2,502 283,900
2026/06/23 2,550 2,565 2,505 2,505 688,675
2026/06/22 2,593 2,618 2,593 2,615 400,628
2026/06/19 2,617 2,619 2,589 2,598 386,950
2026/06/18 2,577 2,584 2,561 2,570 442,697
2026/06/17 2,563 2,587 2,563 2,586 216,381
2026/06/16 2,611 2,613 2,595 2,608 308,908
2026/06/15 2,542 2,567 2,533 2,565 878,556
2026/06/12 2,535 2,539 2,512 2,519 372,103
2026/06/11 2,438 2,485 2,430 2,485 603,602
2026/06/10 2,513 2,522 2,486 2,500 487,375
2026/06/09 2,551 2,578 2,531 2,577 461,853
2026/06/08 2,523 2,555 2,503 2,517 891,116
2026/06/05 2,633 2,638 2,602 2,617 464,242
2026/06/04 2,664 2,676 2,648 2,676 533,547
2026/06/03 2,744 2,752 2,735 2,751 596,715
2026/06/02 2,747 2,753 2,723 2,752 722,264
2026/06/01 2,710 2,751 2,709 2,749 798,259
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

このページの先頭へ