大和アセットマネジメント株式会社 ｉＦｒｅｅＥＴＦ ＦＡＮＧ＋
316Aその他/その他/iFreeETF FANG+
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,177.0 | 2,190.0 | 2,175.0 | 2,186.0 | -3.0 | -0.14% | 175,109 |
| 2026-03-12 | 2,182.0 | 2,190.0 | 2,179.0 | 2,189.0 | -10.0 | -0.45% | 290,500 |
| 2026-03-11 | 2,194.0 | 2,207.0 | 2,193.0 | 2,199.0 | +8.0 | +0.37% | 509,838 |
| 2026-03-10 | 2,187.0 | 2,193.0 | 2,179.0 | 2,191.0 | +54.0 | +2.53% | 272,219 |
| 2026-03-09 | 2,129.0 | 2,139.0 | 2,113.0 | 2,137.0 | -58.0 | -2.64% | 618,002 |
| 2026-03-06 | 2,181.0 | 2,196.0 | 2,177.0 | 2,195.0 | +40.0 | +1.86% | 360,311 |
| 2026-03-05 | 2,167.0 | 2,168.0 | 2,151.0 | 2,155.0 | +45.0 | +2.13% | 388,457 |
| 2026-03-04 | 2,120.0 | 2,132.0 | 2,100.0 | 2,110.0 | +14.0 | +0.67% | 453,973 |
| 2026-03-03 | 2,114.0 | 2,119.0 | 2,096.0 | 2,096.0 | +29.0 | +1.40% | 424,867 |
| 2026-03-02 | 2,070.0 | 2,082.0 | 2,060.0 | 2,067.0 | -22.0 | -1.05% | 634,538 |
| 2026-02-27 | 2,088.0 | 2,090.0 | 2,079.0 | 2,089.0 | 0.0 | 0.00% | 321,893 |
| 2026-02-26 | 2,089.0 | 2,090.0 | 2,080.0 | 2,089.0 | +44.0 | +2.15% | 219,369 |
| 2026-02-25 | 2,045.0 | 2,051.0 | 2,040.0 | 2,045.0 | +18.0 | +0.89% | 201,934 |
| 2026-02-24 | 2,020.0 | 2,034.0 | 2,017.0 | 2,027.0 | -43.0 | -2.08% | 284,415 |
| 2026-02-20 | 2,063.0 | 2,071.0 | 2,058.0 | 2,070.0 | +10.0 | +0.49% | 145,131 |
| 2026-02-19 | 2,057.0 | 2,067.0 | 2,051.0 | 2,060.0 | +32.0 | +1.58% | 200,930 |
| 2026-02-18 | 2,010.0 | 2,030.0 | 2,007.0 | 2,028.0 | +43.0 | +2.17% | 209,000 |
| 2026-02-17 | 2,020.0 | 2,020.0 | 1,982.0 | 1,985.0 | -25.0 | -1.24% | 690,023 |
| 2026-02-16 | 2,008.0 | 2,016.0 | 2,007.0 | 2,010.0 | +2.0 | +0.10% | 238,103 |
| 2026-02-13 | 2,018.0 | 2,020.0 | 2,001.0 | 2,008.0 | -76.0 | -3.65% | 807,323 |
| 2026-02-12 | 2,073.0 | 2,085.0 | 2,066.0 | 2,084.0 | -51.0 | -2.39% | 383,360 |
| 2026-02-10 | 2,145.0 | 2,146.0 | 2,125.0 | 2,135.0 | +15.0 | +0.71% | 226,612 |
| 2026-02-09 | 2,141.0 | 2,141.0 | 2,117.0 | 2,120.0 | +54.0 | +2.61% | 373,120 |
| 2026-02-06 | 2,032.0 | 2,068.0 | 2,025.0 | 2,066.0 | -80.0 | -3.73% | 1,318,314 |
| 2026-02-05 | 2,146.0 | 2,159.0 | 2,132.0 | 2,146.0 | -39.0 | -1.78% | 559,009 |
| 2026-02-04 | 2,174.0 | 2,186.0 | 2,172.0 | 2,185.0 | -45.0 | -2.02% | 312,970 |
| 2026-02-03 | 2,217.0 | 2,233.0 | 2,216.0 | 2,230.0 | +87.0 | +4.06% | 407,072 |
| 2026-02-02 | 2,179.0 | 2,192.0 | 2,142.0 | 2,143.0 | -31.0 | -1.43% | 515,439 |
| 2026-01-30 | 2,186.0 | 2,189.0 | 2,167.0 | 2,174.0 | -43.0 | -1.94% | 527,779 |
| 2026-01-29 | 2,214.0 | 2,219.0 | 2,203.0 | 2,217.0 | -18.0 | -0.81% | 265,486 |
| 2026-01-28 | 2,218.0 | 2,235.0 | 2,214.0 | 2,235.0 | 0.0 | 0.00% | 335,669 |
| 2026-01-27 | 2,219.0 | 2,237.0 | 2,214.0 | 2,235.0 | +41.0 | +1.87% | 369,316 |
| 2026-01-26 | 2,192.0 | 2,196.0 | 2,179.0 | 2,194.0 | -48.0 | -2.14% | 531,359 |
| 2026-01-23 | 2,226.0 | 2,244.0 | 2,226.0 | 2,242.0 | +23.0 | +1.04% | 352,610 |
| 2026-01-22 | 2,215.0 | 2,224.0 | 2,213.0 | 2,219.0 | +18.0 | +0.82% | 309,386 |
| 2026-01-21 | 2,193.0 | 2,206.0 | 2,192.0 | 2,201.0 | -35.0 | -1.57% | 481,671 |
| 2026-01-20 | 2,235.0 | 2,241.0 | 2,231.0 | 2,236.0 | +2.0 | +0.09% | 391,784 |
| 2026-01-19 | 2,249.0 | 2,254.0 | 2,232.0 | 2,234.0 | -51.0 | -2.23% | 502,207 |
| 2026-01-16 | 2,283.0 | 2,287.0 | 2,278.0 | 2,285.0 | -2.0 | -0.09% | 202,498 |
| 2026-01-15 | 2,278.0 | 2,287.0 | 2,272.0 | 2,287.0 | -34.0 | -1.46% | 465,732 |
| 2026-01-14 | 2,324.0 | 2,332.0 | 2,320.0 | 2,321.0 | +2.0 | +0.09% | 436,034 |
| 2026-01-13 | 2,304.0 | 2,321.0 | 2,302.0 | 2,319.0 | +36.0 | +1.58% | 572,137 |
| 2026-01-09 | 2,280.0 | 2,287.0 | 2,275.0 | 2,283.0 | +1.0 | +0.04% | 265,548 |
| 2026-01-08 | 2,298.0 | 2,302.0 | 2,265.0 | 2,282.0 | +11.0 | +0.48% | 654,996 |
| 2026-01-07 | 2,278.0 | 2,283.0 | 2,270.0 | 2,271.0 | -2.0 | -0.09% | 376,284 |
| 2026-01-06 | 2,270.0 | 2,273.0 | 2,267.0 | 2,273.0 | -7.0 | -0.31% | 532,827 |
| 2026-01-05 | 2,271.0 | 2,281.0 | 2,267.0 | 2,280.0 | -19.0 | -0.83% | 689,857 |
| 2025-12-30 | 2,301.0 | 2,306.0 | 2,297.0 | 2,299.0 | -20.0 | -0.86% | 222,231 |
| 2025-12-29 | 2,322.0 | 2,323.0 | 2,315.0 | 2,319.0 | -2.0 | -0.09% | 316,937 |
| 2025-12-26 | 2,318.0 | 2,327.0 | 2,316.0 | 2,321.0 | +11.0 | +0.48% | 355,464 |
| 2025-12-25 | 2,311.0 | 2,316.0 | 2,309.0 | 2,310.0 | 0.0 | 0.00% | 286,216 |
| 2025-12-24 | 2,316.0 | 2,320.0 | 2,307.0 | 2,310.0 | +12.0 | +0.52% | 613,102 |
| 2025-12-23 | 2,313.0 | 2,313.0 | 2,295.0 | 2,298.0 | -22.0 | -0.95% | 330,063 |
| 2025-12-22 | 2,326.0 | 2,326.0 | 2,319.0 | 2,320.0 | +50.0 | +2.20% | 323,219 |
| 2025-12-19 | 2,262.0 | 2,274.0 | 2,257.0 | 2,270.0 | +22.0 | +0.98% | 328,687 |
| 2025-12-18 | 2,237.0 | 2,248.0 | 2,232.0 | 2,248.0 | -35.0 | -1.53% | 464,317 |
| 2025-12-17 | 2,270.0 | 2,283.0 | 2,256.0 | 2,283.0 | +42.0 | +1.87% | 532,607 |
| 2025-12-16 | 2,261.0 | 2,261.0 | 2,235.0 | 2,241.0 | -80.0 | -3.45% | 1,011,594 |
| 2025-12-15 | 2,326.0 | 2,333.0 | 2,317.0 | 2,321.0 | -59.0 | -2.48% | 663,065 |
| 2025-12-12 | 2,371.0 | 2,380.0 | 2,368.0 | 2,380.0 | +15.0 | +0.63% | 378,423 |
| 2025-12-11 | 2,386.0 | 2,386.0 | 2,353.0 | 2,365.0 | -45.0 | -1.87% | 614,420 |
| 2025-12-10 | 2,407.0 | 2,411.0 | 2,403.0 | 2,410.0 | +14.0 | +0.58% | 441,339 |
| 2025-12-09 | 2,396.0 | 2,400.0 | 2,391.0 | 2,396.0 | 0.0 | 0.00% | 286,798 |
| 2025-12-08 | 2,391.0 | 2,396.0 | 2,383.0 | 2,396.0 | +15.0 | +0.63% | 424,508 |
| 2025-12-05 | 2,381.0 | 2,388.0 | 2,377.0 | 2,381.0 | -6.0 | -0.25% | 302,735 |
| 2025-12-04 | 2,385.0 | 2,387.0 | 2,376.0 | 2,387.0 | -15.0 | -0.62% | 395,005 |
| 2025-12-03 | 2,400.0 | 2,403.0 | 2,393.0 | 2,402.0 | +18.0 | +0.76% | 525,787 |
| 2025-12-02 | 2,390.0 | 2,393.0 | 2,381.0 | 2,384.0 | +11.0 | +0.46% | 332,956 |
| 2025-12-01 | 2,400.0 | 2,400.0 | 2,360.0 | 2,373.0 | -25.0 | -1.04% | 618,802 |
| 2025-11-28 | 2,390.0 | 2,398.0 | 2,389.0 | 2,398.0 | +11.0 | +0.46% | 315,339 |
| 2025-11-27 | 2,389.0 | 2,390.0 | 2,380.0 | 2,387.0 | -7.0 | -0.29% | 364,805 |
| 2025-11-26 | 2,394.0 | 2,394.0 | 2,380.0 | 2,394.0 | +25.0 | +1.06% | 511,818 |
| 2025-11-25 | 2,375.0 | 2,377.0 | 2,369.0 | 2,369.0 | +74.0 | +3.22% | 628,140 |
| 2025-11-21 | 2,298.0 | 2,309.0 | 2,291.0 | 2,295.0 | -103.0 | -4.30% | 980,713 |
| 2025-11-20 | 2,383.0 | 2,401.0 | 2,380.0 | 2,398.0 | +97.0 | +4.22% | 645,425 |
| 2025-11-19 | 2,304.0 | 2,307.0 | 2,284.0 | 2,301.0 | -8.0 | -0.35% | 587,291 |
| 2025-11-18 | 2,335.0 | 2,341.0 | 2,295.0 | 2,309.0 | -56.0 | -2.37% | 760,981 |
| 2025-11-17 | 2,346.0 | 2,366.0 | 2,340.0 | 2,365.0 | +26.0 | +1.11% | 458,778 |
| 2025-11-14 | 2,346.0 | 2,349.0 | 2,326.0 | 2,339.0 | -77.0 | -3.19% | 705,849 |
| 2025-11-12 | 2,396.0 | 2,416.0 | 2,393.0 | 2,416.0 | +15.0 | +0.62% | 440,398 |
| 2025-11-11 | 2,403.0 | 2,409.0 | 2,392.0 | 2,401.0 | +24.0 | +1.01% | 510,621 |
| 2025-11-10 | 2,358.0 | 2,379.0 | 2,347.0 | 2,377.0 | +30.0 | +1.28% | 766,161 |
| 2025-11-07 | 2,335.0 | 2,347.0 | 2,319.0 | 2,347.0 | -28.0 | -1.18% | 774,233 |
| 2025-11-06 | 2,387.0 | 2,387.0 | 2,365.0 | 2,375.0 | +8.0 | +0.34% | 629,651 |
| 2025-11-05 | 2,359.0 | 2,367.0 | 2,327.0 | 2,367.0 | -19.0 | -0.80% | 1,038,216 |
| 2025-11-04 | 2,422.0 | 2,427.0 | 2,382.0 | 2,386.0 | -73.0 | -2.97% | 1,207,967 |
| 2025-10-31 | 2,453.0 | 2,459.0 | 2,447.0 | 2,459.0 | +24.0 | +0.99% | 1,163,638 |
| 2025-10-30 | 2,427.0 | 2,450.0 | 2,414.0 | 2,435.0 | +16.0 | +0.66% | 1,695,169 |
| 2025-10-29 | 2,398.0 | 2,419.0 | 2,392.0 | 2,419.0 | +51.0 | +2.15% | 1,421,320 |
| 2025-10-28 | 2,381.0 | 2,383.0 | 2,361.0 | 2,368.0 | -4.0 | -0.17% | 766,233 |
| 2025-10-27 | 2,362.0 | 2,372.0 | 2,354.0 | 2,372.0 | +45.0 | +1.93% | 1,180,442 |
| 2025-10-24 | 2,313.0 | 2,328.0 | 2,309.0 | 2,327.0 | +37.0 | +1.62% | 443,520 |
| 2025-10-23 | 2,279.0 | 2,296.0 | 2,272.0 | 2,290.0 | -13.0 | -0.56% | 358,591 |
| 2025-10-22 | 2,298.0 | 2,305.0 | 2,288.0 | 2,303.0 | 0.0 | 0.00% | 461,763 |
| 2025-10-21 | 2,296.0 | 2,305.0 | 2,287.0 | 2,303.0 | +39.0 | +1.72% | 522,504 |
| 2025-10-20 | 2,259.0 | 2,267.0 | 2,248.0 | 2,264.0 | +54.0 | +2.44% | 520,941 |
| 2025-10-17 | 2,225.0 | 2,236.0 | 2,208.0 | 2,210.0 | -53.0 | -2.34% | 654,568 |
| 2025-10-16 | 2,258.0 | 2,263.0 | 2,243.0 | 2,263.0 | 0.0 | 0.00% | 598,602 |
| 2025-10-15 | 2,266.0 | 2,267.0 | 2,253.0 | 2,263.0 | -11.0 | -0.48% | 928,450 |
| 2025-10-14 | 2,304.0 | 2,321.0 | 2,266.0 | 2,274.0 | -62.0 | -2.65% | 1,484,990 |
| 2025-10-10 | 2,335.0 | 2,339.0 | 2,327.0 | 2,336.0 | +8.0 | +0.34% | 682,695 |
| 2025-10-09 | 2,324.0 | 2,328.0 | 2,314.0 | 2,328.0 | +48.0 | +2.11% | 773,444 |
| 2025-10-08 | 2,270.0 | 2,281.0 | 2,267.0 | 2,280.0 | +23.0 | +1.02% | 849,783 |
| 2025-10-07 | 2,250.0 | 2,259.0 | 2,248.0 | 2,257.0 | +11.0 | +0.49% | 506,199 |
| 2025-10-06 | 2,242.0 | 2,252.0 | 2,236.0 | 2,246.0 | +21.0 | +0.94% | 872,935 |
| 2025-10-03 | 2,216.0 | 2,227.0 | 2,215.0 | 2,225.0 | +16.0 | +0.72% | 510,516 |
| 2025-10-02 | 2,205.0 | 2,213.0 | 2,205.0 | 2,209.0 | +17.0 | +0.78% | 462,581 |
| 2025-10-01 | 2,212.0 | 2,214.0 | 2,192.0 | 2,192.0 | -34.0 | -1.53% | 453,303 |
| 2025-09-30 | 2,229.0 | 2,233.0 | 2,224.0 | 2,226.0 | -12.0 | -0.54% | 457,571 |
| 2025-09-29 | 2,236.0 | 2,239.0 | 2,234.0 | 2,238.0 | +4.0 | +0.18% | 389,569 |
| 2025-09-26 | 2,232.0 | 2,234.0 | 2,224.0 | 2,234.0 | +5.0 | +0.22% | 558,998 |
| 2025-09-25 | 2,228.0 | 2,233.0 | 2,226.0 | 2,229.0 | -5.0 | -0.22% | 462,402 |
| 2025-09-24 | 2,223.0 | 2,235.0 | 2,219.0 | 2,234.0 | -25.0 | -1.11% | 878,538 |
| 2025-09-22 | 2,260.0 | 2,266.0 | 2,251.0 | 2,259.0 | +25.0 | +1.12% | 1,019,926 |
| 2025-09-19 | 2,243.0 | 2,243.0 | 2,225.0 | 2,234.0 | +10.0 | +0.45% | 802,516 |
| 2025-09-18 | 2,211.0 | 2,224.0 | 2,209.0 | 2,224.0 | +20.0 | +0.91% | 899,700 |
| 2025-09-17 | 2,203.0 | 2,205.0 | 2,198.0 | 2,204.0 | -16.0 | -0.72% | 577,960 |
| 2025-09-16 | 2,220.0 | 2,223.0 | 2,216.0 | 2,220.0 | +36.0 | +1.65% | 746,312 |
| 2025-09-12 | 2,183.0 | 2,185.0 | 2,178.0 | 2,184.0 | -13.0 | -0.59% | 608,674 |
| 2025-09-11 | 2,189.0 | 2,197.0 | 2,186.0 | 2,197.0 | — | — | 533,157 |
直近120営業日分を表示