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 英国FTSE100(363A)の株価時系列情報

iFreeETF 英国FTSE100(363A)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 2,538 2,542 2,514 2,529 269
2026/03/26 2,554 2,559 2,539 2,539 1,829
2026/03/25 2,529 2,548 2,528 2,532 2,845
2026/03/24 2,514 2,514 2,479 2,489 21,851
2026/03/23 2,476 2,488 2,463 2,464 3,300
2026/03/19 2,593 2,593 2,562 2,567 942
2026/03/18 2,618 2,620 2,611 2,619 113
2026/03/17 2,604 2,604 2,589 2,594 357
2026/03/16 2,596 2,596 2,573 2,581 2,028
2026/03/13 2,613 2,613 2,590 2,599 21,198
2026/03/12 2,620 2,620 2,581 2,590 3,145
2026/03/11 2,592 2,624 2,577 2,612 1,730
2026/03/10 2,585 2,593 2,577 2,584 22,794
2026/03/09 2,536 2,554 2,511 2,543 2,904
2026/03/06 2,614 2,614 2,566 2,613 2,552
2026/03/05 2,709 2,709 2,611 2,614 2,655
2026/03/04 2,637 2,637 2,595 2,601 11,379
2026/03/03 2,713 2,713 2,662 2,668 5,716
2026/03/02 2,705 2,705 2,677 2,693 4,482
2026/02/27 2,716 2,731 2,690 2,705 875
2026/02/26 2,705 2,708 2,695 2,702 1,823
2026/02/25 2,689 2,689 2,661 2,676 2,145
2026/02/24 2,664 2,664 2,636 2,642 2,938
2026/02/20 2,660 2,660 2,628 2,637 2,170
2026/02/19 2,614 2,650 2,614 2,644 1,989
2026/02/18 2,590 2,601 2,585 2,599 1,381
2026/02/17 2,606 2,606 2,567 2,571 8,512
2026/02/16 2,590 2,590 2,570 2,579 1,955
2026/02/13 2,588 2,588 2,556 2,564 1,242
2026/02/12 2,610 2,610 2,579 2,593 1,122
2026/02/10 2,635 2,635 2,601 2,607 587
2026/02/09 2,631 2,632 2,615 2,617 1,100
2026/02/06 2,577 2,582 2,551 2,582 41,217
2026/02/05 2,621 2,639 2,621 2,626 2,375
2026/02/04 2,590 2,614 2,590 2,612 1,826
2026/02/03 2,572 2,598 2,572 2,596 851
2026/02/02 2,580 2,580 2,531 2,533 2,081
2026/01/30 2,543 2,552 2,541 2,542 955
2026/01/29 2,591 2,591 2,532 2,543 393
2026/01/28 2,545 2,545 2,536 2,541 1,001
2026/01/27 2,532 2,557 2,525 2,545 1,068
2026/01/26 2,553 2,553 2,515 2,524 2,028
2026/01/23 2,565 2,570 2,563 2,570 1,063
2026/01/22 2,564 2,574 2,559 2,570 840
2026/01/21 2,530 2,559 2,530 2,536 1,778
2026/01/20 2,552 2,584 2,544 2,551 416
2026/01/19 2,564 2,584 2,526 2,536 2,255
2026/01/16 2,567 2,567 2,554 2,564 2,363
2026/01/15 2,560 2,608 2,560 2,573 793
2026/01/14 2,583 2,583 2,560 2,566 1,205
2026/01/13 2,547 2,605 2,542 2,566 3,231
2026/01/09 2,506 2,515 2,506 2,514 1,169
2026/01/08 2,521 2,521 2,490 2,491 3,068
2026/01/07 2,548 2,548 2,522 2,523 1,361
2026/01/06 2,511 2,555 2,508 2,518 1,571
2026/01/05 2,494 2,502 2,492 2,492 5,750
2025/12/30 2,461 2,507 2,459 2,461 4,133
2025/12/29 2,484 2,484 2,457 2,465 965
2025/12/26 2,549 2,549 2,453 2,507 1,546
2025/12/25 2,960 2,960 2,490 2,521 4,918
2025/12/24 2,463 2,463 2,457 2,460 1,006
2025/12/23 2,461 2,467 2,448 2,453 647
2025/12/22 2,466 2,467 2,457 2,465 4,334
2025/12/19 2,412 2,421 2,408 2,419 924
2025/12/18 2,420 2,420 2,392 2,406 1,093
2025/12/17 2,482 2,832 2,369 2,378 12,825
2025/12/16 2,420 2,420 2,376 2,382 1,223
2025/12/15 2,378 2,385 2,373 2,373 996
2025/12/12 2,414 2,414 2,388 2,404 1,289
2025/12/11 2,380 2,386 2,370 2,378 725
2025/12/10 2,372 2,372 2,367 2,367 1,201
2025/12/09 2,367 2,372 2,364 2,372 508
2025/12/08 2,365 2,365 2,354 2,365 743
2025/12/05 2,388 2,388 2,373 2,373 111
2025/12/04 2,378 2,386 2,373 2,386 257
2025/12/03 2,366 2,367 2,359 2,367 2,201
2025/12/02 2,407 2,407 2,354 2,359 87
2025/12/01 2,399 2,399 2,357 2,357 421
2025/11/28 2,374 2,400 2,320 2,398 710
2025/11/27 2,370 2,371 2,362 2,368 753
2025/11/26 2,360 2,360 2,337 2,341 1,928
2025/11/25 2,335 2,335 2,308 2,318 1,771
2025/11/21 2,300 2,305 2,293 2,296 2,531
2025/11/20 2,350 2,350 2,320 2,324 10,196
2025/11/19 2,327 2,327 2,300 2,307 1,146
2025/11/18 2,328 2,328 2,300 2,308 889
2025/11/17 2,342 2,342 2,323 2,328 233
2025/11/14 2,362 2,362 2,335 2,342 391
2025/11/13 2,365 2,378 2,364 2,378 449
2025/11/12 2,389 2,389 2,363 2,378 2,369
2025/11/11 2,358 2,368 2,353 2,364 1,718
2025/11/10 2,348 2,348 2,320 2,333 429
2025/11/07 2,307 2,310 2,297 2,308 365
2025/11/06 2,323 2,325 2,310 2,314 313
2025/11/05 2,302 2,302 2,266 2,285 212
2025/11/04 2,334 2,334 2,281 2,295 881
2025/10/31 2,321 2,329 2,280 2,324 344
2025/10/30 2,300 2,329 2,300 2,313 1,258
2025/10/29 2,300 2,306 2,298 2,302 861
2025/10/28 2,318 2,322 2,311 2,311 1,923
2025/10/27 2,326 2,329 2,314 2,318 176
2025/10/24 2,319 2,319 2,294 2,307 968
2025/10/23 2,280 2,289 2,270 2,289 2,088
2025/10/22 2,273 2,273 2,251 2,260 90
2025/10/21 2,258 2,258 2,244 2,256 471
2025/10/20 2,238 2,242 2,234 2,241 687
2025/10/17 2,244 2,244 2,218 2,220 561
2025/10/16 2,258 2,258 2,241 2,249 872
2025/10/15 2,269 2,269 2,254 2,258 269
2025/10/14 2,281 2,281 2,240 2,240 2,915
2025/10/10 2,306 2,306 2,279 2,285 301
2025/10/09 2,300 2,306 2,290 2,301 790
2025/10/08 2,305 2,306 2,286 2,292 1,886
2025/10/07 2,285 2,285 2,264 2,264 554
2025/10/06 2,274 2,274 2,250 2,266 1,057
2025/10/03 2,217 2,218 2,207 2,210 935
2025/10/02 2,210 2,223 2,210 2,222 712
2025/10/01 2,200 2,202 2,193 2,194 2,768
2025/09/30 2,194 2,196 2,189 2,189 117
2025/09/29 2,197 2,200 2,196 2,200 324
2025/09/26 2,186 2,186 2,173 2,178 918
2025/09/25 2,183 2,184 2,177 2,184 252
2025/09/24 2,187 2,187 2,166 2,172 1,339
2025/09/22 2,187 2,187 2,166 2,170 346
2025/09/19 2,168 2,189 2,168 2,178 380
2025/09/18 2,179 2,179 2,174 2,175 305
2025/09/17 2,196 2,196 2,169 2,175 334
2025/09/16 2,210 2,210 2,191 2,194 548
2025/09/12 2,185 2,200 2,185 2,194 521
2025/09/11 2,190 2,190 2,173 2,180 2,171
2025/09/10 2,188 2,188 2,176 2,178 1,810
2025/09/09 2,190 2,190 2,172 2,172 261
2025/09/08 2,168 2,181 2,168 2,180 186
2025/09/05 2,177 2,177 2,167 2,172 54
2025/09/04 2,134 2,158 2,134 2,158 610
2025/09/03 2,145 2,151 2,136 2,142 800
2025/09/02 2,176 2,176 2,161 2,168 1,548
2025/09/01 2,194 2,194 2,155 2,157 88
2025/08/29 2,175 2,175 2,155 2,162 1,172
2025/08/28 2,184 2,184 2,168 2,174 1,063
2025/08/27 2,179 2,185 2,177 2,181 407
2025/08/26 2,196 2,196 2,176 2,180 696
2025/08/25 2,210 2,210 2,188 2,189 1,080
2025/08/22 2,190 2,191 2,181 2,186 291
2025/08/21 2,195 2,195 2,172 2,176 371
2025/08/20 2,174 2,174 2,150 2,150 190
2025/08/19 2,160 2,163 2,154 2,154 140
2025/08/18 2,174 2,174 2,157 2,158 242
2025/08/15 2,162 2,173 2,162 2,167 192
2025/08/14 2,154 2,157 2,144 2,144 301
2025/08/13 2,135 2,156 2,135 2,150 186
2025/08/12 2,152 2,152 2,134 2,139 799
2025/08/08 2,120 2,120 2,111 2,120 974
2025/08/07 2,119 2,119 2,109 2,112 150
2025/08/06 2,120 2,120 2,067 2,109 1,475
2025/08/05 2,116 2,116 2,096 2,098 709
2025/08/04 2,109 2,109 2,090 2,094 1,372
2025/08/01 2,120 2,140 2,119 2,119 427
2025/07/31 2,162 2,162 2,110 2,116 743
2025/07/30 2,126 2,127 2,119 2,119 135
2025/07/29 2,130 2,130 2,108 2,112 3,065
2025/07/28 2,128 2,136 2,128 2,136 616
2025/07/25 2,128 2,134 2,125 2,127 2,017
2025/07/24 2,143 2,143 2,114 2,121 534
2025/07/23 2,126 2,126 2,098 2,111 457
2025/07/22 2,112 2,112 2,090 2,098 633
2025/07/18 2,100 2,109 2,100 2,106 388
2025/07/17 2,099 2,099 2,088 2,095 129
2025/07/16 2,099 2,099 2,085 2,085 379
2025/07/15 2,097 2,104 2,093 2,094 10,156
2025/07/14 2,078 2,082 2,072 2,075 227
2025/07/11 2,093 2,130 2,085 2,093 897
2025/07/10 2,090 2,090 2,070 2,075 306
2025/07/09 2,090 2,090 2,067 2,073 250
2025/07/08 2,058 2,058 2,041 2,050 220
2025/07/07 2,056 2,056 2,032 2,037 259
2025/07/04 2,060 2,060 2,033 2,035 1,155
2025/07/03 2,038 2,038 2,018 2,026 910
2025/07/02 2,047 2,047 2,027 2,035 389
2025/07/01 2,032 2,032 2,026 2,026 399
2025/06/30 2,030 2,044 2,030 2,032 291
2025/06/27 2,050 2,050 2,030 2,030 2,477
2025/06/26 2,040 2,040 2,018 2,018 497
2025/06/25 2,043 2,043 2,021 2,033 11,035
2025/06/24 2,067 2,067 2,027 2,031 1,329
2025/06/23 2,017 2,040 2,008 2,017 1,601
2025/06/20 2,024 2,028 2,000 2,028 260
2025/06/19 2,021 2,021 2,008 2,009 794
2025/06/18 2,045 2,045 2,016 2,021 1,333
2025/06/17 2,041 2,041 2,025 2,028 174
2025/06/16 2,047 2,047 2,020 2,024 636
2025/06/13 2,025 2,025 2,000 2,025 2,810
2025/06/12 2,023 2,025 2,017 2,018 1,365
2025/06/11 2,030 2,030 2,023 2,023 42,022
2025/06/10 2,027 2,031 2,020 2,025 1,308
2025/06/09 2,020 2,027 2,020 2,020 6,529
2025/06/06 2,009 2,010 2,006 2,010 2,971
2025/06/05 1,997 1,997 1,992 1,996 2,183
2025/06/04 2,002 2,004 1,995 2,004 5,070
2025/06/03 2,003 2,005 1,981 1,995 6,277

このページの先頭へ