iシェアーズ NASDAQ トップ 30(392A)の株価時系列情報
iシェアーズ NASDAQ トップ 30(392A)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 | 236 | 236 | 234 | 235 | 109,650 |
| 2025/12/29 | 236 | 236 | 235 | 236 | 73,590 |
| 2025/12/26 | 235 | 237 | 235 | 236 | 206,270 |
| 2025/12/25 | 236 | 236 | 228 | 235 | 125,690 |
| 2025/12/24 | 236 | 236 | 234 | 234 | 119,810 |
| 2025/12/23 | 235 | 235 | 230 | 233 | 173,750 |
| 2025/12/22 | 235 | 236 | 232 | 235 | 338,520 |
| 2025/12/19 | 229 | 230 | 228 | 230 | 93,510 |
| 2025/12/18 | 226 | 227 | 225 | 226 | 61,220 |
| 2025/12/17 | 229 | 229 | 226 | 229 | 68,580 |
| 2025/12/16 | 230 | 230 | 225 | 226 | 218,840 |
| 2025/12/15 | 230 | 231 | 229 | 230 | 267,240 |
| 2025/12/12 | 234 | 234 | 233 | 233 | 72,780 |
| 2025/12/11 | 235 | 235 | 231 | 232 | 189,150 |
| 2025/12/10 | 235 | 236 | 235 | 236 | 183,550 |
| 2025/12/09 | 234 | 235 | 234 | 235 | 81,640 |
| 2025/12/08 | 234 | 234 | 233 | 234 | 142,540 |
| 2025/12/05 | 233 | 233 | 232 | 232 | 75,340 |
| 2025/12/04 | 232 | 233 | 232 | 233 | 183,100 |
| 2025/12/03 | 234 | 234 | 233 | 234 | 372,450 |
| 2025/12/02 | 234 | 234 | 231 | 232 | 59,750 |
| 2025/12/01 | 235 | 235 | 229 | 230 | 391,110 |
| 2025/11/28 | 232 | 234 | 231 | 234 | 190,860 |
| 2025/11/27 | 233 | 233 | 231 | 231 | 139,160 |
| 2025/11/26 | 230 | 230 | 229 | 230 | 317,870 |
| 2025/11/25 | 230 | 230 | 227 | 229 | 128,870 |
| 2025/11/21 | 223 | 224 | 222 | 223 | 204,980 |
| 2025/11/20 | 232 | 234 | 231 | 233 | 227,300 |
| 2025/11/19 | 225 | 227 | 223 | 224 | 225,170 |
| 2025/11/18 | 228 | 228 | 224 | 226 | 286,280 |
| 2025/11/17 | 229 | 231 | 229 | 231 | 264,940 |
| 2025/11/14 | 229 | 229 | 227 | 228 | 393,480 |
| 2025/11/13 | 234 | 235 | 233 | 235 | 298,130 |
| 2025/11/12 | 233 | 235 | 232 | 235 | 286,520 |
| 2025/11/11 | 234 | 234 | 232 | 233 | 435,670 |
| 2025/11/10 | 229 | 231 | 228 | 231 | 437,430 |
| 2025/11/07 | 227 | 228 | 226 | 228 | 385,850 |
| 2025/11/06 | 234 | 234 | 231 | 233 | 348,330 |
| 2025/11/05 | 230 | 232 | 227 | 231 | 415,340 |
| 2025/11/04 | 237 | 237 | 233 | 233 | 261,270 |
| 2025/10/31 | 236 | 237 | 236 | 237 | 359,560 |
| 2025/10/30 | 235 | 237 | 234 | 235 | 200,540 |
| 2025/10/29 | 233 | 235 | 232 | 235 | 208,570 |
| 2025/10/28 | 232 | 232 | 230 | 231 | 167,460 |
| 2025/10/27 | 230 | 231 | 229 | 231 | 344,540 |
| 2025/10/24 | 225 | 226 | 224 | 226 | 161,530 |
| 2025/10/23 | 222 | 223 | 221 | 223 | 89,340 |
| 2025/10/22 | 224 | 224 | 222 | 224 | 131,230 |
| 2025/10/21 | 223 | 223 | 221 | 223 | 188,460 |
| 2025/10/20 | 220 | 221 | 218 | 220 | 161,560 |
| 2025/10/17 | 217 | 217 | 214 | 215 | 246,010 |
| 2025/10/16 | 219 | 220 | 218 | 220 | 124,390 |
| 2025/10/15 | 219 | 219 | 218 | 219 | 229,590 |
| 2025/10/14 | 221 | 222 | 217 | 218 | 421,640 |
| 2025/10/10 | 226 | 226 | 225 | 226 | 161,300 |
| 2025/10/09 | 225 | 226 | 224 | 226 | 514,440 |
| 2025/10/08 | 221 | 222 | 221 | 222 | 227,140 |
| 2025/10/07 | 219 | 219 | 217 | 219 | 237,450 |
| 2025/10/06 | 217 | 218 | 215 | 218 | 240,870 |
| 2025/10/03 | 214 | 215 | 213 | 214 | 644,210 |
| 2025/10/02 | 214 | 214 | 213 | 213 | 600,010 |
| 2025/10/01 | 214 | 214 | 211 | 211 | 444,010 |
| 2025/09/30 | 214 | 214 | 213 | 213 | 418,620 |
| 2025/09/29 | 215 | 215 | 213 | 214 | 405,130 |
| 2025/09/26 | 213 | 214 | 213 | 214 | 355,470 |
| 2025/09/25 | 214 | 214 | 213 | 214 | 134,040 |
| 2025/09/24 | 214 | 214 | 212 | 213 | 422,850 |
| 2025/09/22 | 214 | 214 | 213 | 214 | 257,360 |
| 2025/09/19 | 211 | 212 | 210 | 211 | 180,070 |
| 2025/09/18 | 210 | 211 | 210 | 211 | 237,430 |
| 2025/09/17 | 210 | 210 | 208 | 209 | 184,540 |
| 2025/09/16 | 209 | 210 | 209 | 210 | 300,330 |
| 2025/09/12 | 207 | 208 | 207 | 208 | 343,340 |
| 2025/09/11 | 207 | 207 | 207 | 207 | 211,920 |
| 2025/09/10 | 207 | 207 | 207 | 207 | 162,580 |
| 2025/09/09 | 206 | 206 | 205 | 206 | 165,360 |
| 2025/09/08 | 208 | 208 | 206 | 207 | 166,630 |
| 2025/09/05 | 207 | 207 | 207 | 207 | 271,800 |
| 2025/09/04 | 204 | 205 | 204 | 204 | 134,260 |
| 2025/09/03 | 204 | 204 | 203 | 204 | 161,520 |
| 2025/09/02 | 202 | 203 | 202 | 203 | 104,460 |
| 2025/09/01 | 203 | 204 | 202 | 202 | 179,870 |
| 2025/08/29 | 205 | 205 | 204 | 204 | 96,530 |
| 2025/08/28 | 203 | 204 | 203 | 204 | 121,510 |
| 2025/08/27 | 204 | 205 | 204 | 205 | 196,190 |
| 2025/08/26 | 204 | 204 | 202 | 203 | 120,530 |
| 2025/08/25 | 204 | 204 | 203 | 203 | 218,950 |
| 2025/08/22 | 203 | 203 | 201 | 202 | 148,350 |
| 2025/08/21 | 202 | 202 | 201 | 202 | 273,610 |
| 2025/08/20 | 203 | 205 | 201 | 202 | 416,240 |
| 2025/08/19 | 207 | 207 | 206 | 206 | 171,120 |
| 2025/08/18 | 207 | 207 | 206 | 207 | 267,590 |
| 2025/08/15 | 208 | 208 | 207 | 207 | 297,250 |
| 2025/08/14 | 207 | 207 | 205 | 205 | 386,360 |
| 2025/08/13 | 208 | 208 | 208 | 208 | 565,340 |
| 2025/08/12 | 206 | 206 | 205 | 206 | 548,240 |
| 2025/08/08 | 204 | 204 | 202 | 203 | 575,000 |
| 2025/08/07 | 202 | 203 | 202 | 203 | 319,270 |
| 2025/08/06 | 198 | 199 | 198 | 199 | 668,740 |
| 2025/08/05 | 200 | 200 | 199 | 200 | 654,860 |
| 2025/08/04 | 198 | 198 | 195 | 198 | 1,306,340 |
| 2025/08/01 | 205 | 206 | 204 | 204 | 1,566,930 |
| 2025/07/31 | 228 | 229 | 206 | 207 | 4,729,670 |
| 2025/07/30 | 210 | 220 | 203 | 220 | 579,680 |