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
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
2025/06/02 2,000 2,004 2,000 2,002 3,308
2025/05/30 2,003 2,010 2,001 2,006 7,602
2025/05/29 2,012 2,031 2,012 2,027 8,433

このページの先頭へ