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
2026/05/29 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

このページの先頭へ