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
2026/07/17 2,777 2,777 2,734 2,750 330
2026/07/16 2,722 2,746 2,722 2,740 303
2026/07/15 2,743 2,743 2,713 2,722 329
2026/07/14 2,715 2,718 2,686 2,715 514
2026/07/13 2,717 2,718 2,703 2,708 868
2026/07/10 2,742 2,742 2,706 2,717 410
2026/07/09 2,749 2,749 2,701 2,730 483
2026/07/08 2,725 2,759 2,725 2,759 284
2026/07/07 2,785 2,785 2,750 2,755 254
2026/07/06 2,771 2,800 2,735 2,750 447
2026/07/03 2,717 2,755 2,717 2,746 728
2026/07/02 2,714 2,714 2,685 2,689 46
2026/07/01 2,653 2,694 2,653 2,686 364
2026/06/30 2,660 2,693 2,660 2,693 1,794
2026/06/29 2,661 2,680 2,635 2,676 720
2026/06/26 2,679 2,679 2,628 2,660 25
2026/06/25 2,666 2,680 2,630 2,679 39
2026/06/24 2,675 2,675 2,612 2,634 171
2026/06/23 2,590 2,638 2,590 2,638 149
2026/06/22 2,600 2,650 2,600 2,630 320
2026/06/19 2,667 2,667 2,565 2,630 2,321
2026/06/18 2,691 2,691 2,657 2,667 204
2026/06/17 2,670 2,692 2,670 2,691 271
2026/06/16 2,689 2,689 2,663 2,670 359
2026/06/15 2,674 2,705 2,674 2,702 1,929
2026/06/12 2,644 2,664 2,644 2,659 201
2026/06/11 2,621 2,621 2,600 2,614 1,091
2026/06/10 2,628 2,628 2,617 2,627 359
2026/06/09 2,632 2,645 2,625 2,645 101
2026/06/08 2,635 2,639 2,617 2,629 1,440
2026/06/05 2,621 2,651 2,621 2,651 559
2026/06/04 2,649 2,649 2,632 2,635 102
2026/06/03 2,679 2,679 2,659 2,659 63
2026/06/02 2,657 2,677 2,631 2,657 193
2026/06/01 2,660 2,660 2,641 2,657 652
2026/05/29 2,652 2,663 2,651 2,660 790
2026/05/28 2,696 2,696 2,640 2,660 337
2026/05/27 2,682 2,682 2,671 2,672 396
2026/05/26 2,700 2,700 2,674 2,682 613
2026/05/25 2,666 2,700 2,650 2,700 25,517
2026/05/22 2,662 2,672 2,662 2,671 1,890
2026/05/21 2,646 2,652 2,636 2,636 478
2026/05/20 2,626 2,626 2,593 2,605 524
2026/05/19 2,621 2,628 2,612 2,624 1,221
2026/05/18 2,581 2,581 2,547 2,551 1,472
2026/05/15 2,631 2,631 2,581 2,592 578
2026/05/14 2,636 2,636 2,613 2,622 2,005
2026/05/13 2,577 2,616 2,577 2,616 3,297
2026/05/12 2,623 2,623 2,585 2,587 3,417
2026/05/11 2,600 2,602 2,587 2,602 1,346
2026/05/08 2,599 2,599 2,562 2,580 1,523
2026/05/07 2,639 2,639 2,627 2,628 309
2026/05/01 2,638 2,638 2,620 2,631 308
2026/04/30 2,629 2,629 2,608 2,613 1,257
2026/04/28 2,660 2,660 2,633 2,638 1,324
2026/04/27 2,674 2,674 2,650 2,660 72
2026/04/24 2,667 2,667 2,647 2,649 1,010
2026/04/23 2,681 2,681 2,651 2,659 2,264
2026/04/22 2,695 2,695 2,668 2,673 1,260
2026/04/21 2,694 2,707 2,694 2,707 721
2026/04/20 2,700 2,708 2,694 2,694 1,152
2026/04/17 2,722 2,722 2,701 2,709 422
2026/04/16 2,711 2,711 2,693 2,695 551
2026/04/15 2,720 2,720 2,711 2,711 439
2026/04/14 2,702 2,709 2,693 2,703 558
2026/04/13 2,684 2,715 2,665 2,675 886
2026/04/10 2,707 2,707 2,688 2,692 20,695
2026/04/09 2,684 2,688 2,678 2,680 1,851
2026/04/08 2,703 2,720 2,673 2,691 1,982
2026/04/07 2,670 2,670 2,622 2,624 2,732
2026/04/06 2,579 2,640 2,579 2,623 3,187
2026/04/03 2,599 2,628 2,599 2,619 972
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

このページの先頭へ