大和アセットマネジメント株式会社 ｉＦｒｅｅＥＴＦ 英国ＦＴＳＥ１００
363Aその他/その他/iFreeETF FTSE100
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 | 2,613.0 | 2,613.0 | 2,590.0 | 2,599.0 | +9.0 | +0.35% | 21,198 |
| 2026-03-12 | 2,620.0 | 2,620.0 | 2,581.0 | 2,590.0 | -22.0 | -0.84% | 3,145 |
| 2026-03-11 | 2,592.0 | 2,624.0 | 2,577.0 | 2,612.0 | +28.0 | +1.08% | 1,730 |
| 2026-03-10 | 2,585.0 | 2,593.0 | 2,577.0 | 2,584.0 | +41.0 | +1.61% | 22,794 |
| 2026-03-09 | 2,536.0 | 2,554.0 | 2,511.0 | 2,543.0 | -70.0 | -2.68% | 2,904 |
| 2026-03-06 | 2,614.0 | 2,614.0 | 2,566.0 | 2,613.0 | -1.0 | -0.04% | 2,552 |
| 2026-03-05 | 2,709.0 | 2,709.0 | 2,611.0 | 2,614.0 | +13.0 | +0.50% | 2,655 |
| 2026-03-04 | 2,637.0 | 2,637.0 | 2,595.0 | 2,601.0 | -67.0 | -2.51% | 11,379 |
| 2026-03-03 | 2,713.0 | 2,713.0 | 2,662.0 | 2,668.0 | -25.0 | -0.93% | 5,716 |
| 2026-03-02 | 2,705.0 | 2,705.0 | 2,677.0 | 2,693.0 | -12.0 | -0.44% | 4,482 |
| 2026-02-27 | 2,716.0 | 2,731.0 | 2,690.0 | 2,705.0 | +3.0 | +0.11% | 875 |
| 2026-02-26 | 2,705.0 | 2,708.0 | 2,695.0 | 2,702.0 | +26.0 | +0.97% | 1,823 |
| 2026-02-25 | 2,689.0 | 2,689.0 | 2,661.0 | 2,676.0 | +34.0 | +1.29% | 2,145 |
| 2026-02-24 | 2,664.0 | 2,664.0 | 2,636.0 | 2,642.0 | +5.0 | +0.19% | 2,938 |
| 2026-02-20 | 2,660.0 | 2,660.0 | 2,628.0 | 2,637.0 | -7.0 | -0.26% | 2,170 |
| 2026-02-19 | 2,614.0 | 2,650.0 | 2,614.0 | 2,644.0 | +45.0 | +1.73% | 1,989 |
| 2026-02-18 | 2,590.0 | 2,601.0 | 2,585.0 | 2,599.0 | +28.0 | +1.09% | 1,381 |
| 2026-02-17 | 2,606.0 | 2,606.0 | 2,567.0 | 2,571.0 | -8.0 | -0.31% | 8,512 |
| 2026-02-16 | 2,590.0 | 2,590.0 | 2,570.0 | 2,579.0 | +15.0 | +0.59% | 1,955 |
| 2026-02-13 | 2,588.0 | 2,588.0 | 2,556.0 | 2,564.0 | -29.0 | -1.12% | 1,242 |
| 2026-02-12 | 2,610.0 | 2,610.0 | 2,579.0 | 2,593.0 | -14.0 | -0.54% | 1,122 |
| 2026-02-10 | 2,635.0 | 2,635.0 | 2,601.0 | 2,607.0 | -10.0 | -0.38% | 587 |
| 2026-02-09 | 2,631.0 | 2,632.0 | 2,615.0 | 2,617.0 | +35.0 | +1.36% | 1,100 |
| 2026-02-06 | 2,577.0 | 2,582.0 | 2,551.0 | 2,582.0 | -44.0 | -1.68% | 41,217 |
| 2026-02-05 | 2,621.0 | 2,639.0 | 2,621.0 | 2,626.0 | +14.0 | +0.54% | 2,375 |
| 2026-02-04 | 2,590.0 | 2,614.0 | 2,590.0 | 2,612.0 | +16.0 | +0.62% | 1,826 |
| 2026-02-03 | 2,572.0 | 2,598.0 | 2,572.0 | 2,596.0 | +63.0 | +2.49% | 851 |
| 2026-02-02 | 2,580.0 | 2,580.0 | 2,531.0 | 2,533.0 | -9.0 | -0.35% | 2,081 |
| 2026-01-30 | 2,543.0 | 2,552.0 | 2,541.0 | 2,542.0 | -1.0 | -0.04% | 955 |
| 2026-01-29 | 2,591.0 | 2,591.0 | 2,532.0 | 2,543.0 | +2.0 | +0.08% | 393 |
| 2026-01-28 | 2,545.0 | 2,545.0 | 2,536.0 | 2,541.0 | -4.0 | -0.16% | 1,001 |
| 2026-01-27 | 2,532.0 | 2,557.0 | 2,525.0 | 2,545.0 | +21.0 | +0.83% | 1,068 |
| 2026-01-26 | 2,553.0 | 2,553.0 | 2,515.0 | 2,524.0 | -46.0 | -1.79% | 2,028 |
| 2026-01-23 | 2,565.0 | 2,570.0 | 2,563.0 | 2,570.0 | 0.0 | 0.00% | 1,063 |
| 2026-01-22 | 2,564.0 | 2,574.0 | 2,559.0 | 2,570.0 | +34.0 | +1.34% | 840 |
| 2026-01-21 | 2,530.0 | 2,559.0 | 2,530.0 | 2,536.0 | -15.0 | -0.59% | 1,778 |
| 2026-01-20 | 2,552.0 | 2,584.0 | 2,544.0 | 2,551.0 | +15.0 | +0.59% | 416 |
| 2026-01-19 | 2,564.0 | 2,584.0 | 2,526.0 | 2,536.0 | -28.0 | -1.09% | 2,255 |
| 2026-01-16 | 2,567.0 | 2,567.0 | 2,554.0 | 2,564.0 | -9.0 | -0.35% | 2,363 |
| 2026-01-15 | 2,560.0 | 2,608.0 | 2,560.0 | 2,573.0 | +7.0 | +0.27% | 793 |
| 2026-01-14 | 2,583.0 | 2,583.0 | 2,560.0 | 2,566.0 | 0.0 | 0.00% | 1,205 |
| 2026-01-13 | 2,547.0 | 2,605.0 | 2,542.0 | 2,566.0 | +52.0 | +2.07% | 3,231 |
| 2026-01-09 | 2,506.0 | 2,515.0 | 2,506.0 | 2,514.0 | +23.0 | +0.92% | 1,169 |
| 2026-01-08 | 2,521.0 | 2,521.0 | 2,490.0 | 2,491.0 | -32.0 | -1.27% | 3,068 |
| 2026-01-07 | 2,548.0 | 2,548.0 | 2,522.0 | 2,523.0 | +5.0 | +0.20% | 1,361 |
| 2026-01-06 | 2,511.0 | 2,555.0 | 2,508.0 | 2,518.0 | +26.0 | +1.04% | 1,571 |
| 2026-01-05 | 2,494.0 | 2,502.0 | 2,492.0 | 2,492.0 | +31.0 | +1.26% | 5,750 |
| 2025-12-30 | 2,461.0 | 2,507.0 | 2,459.0 | 2,461.0 | -4.0 | -0.16% | 4,133 |
| 2025-12-29 | 2,484.0 | 2,484.0 | 2,457.0 | 2,465.0 | -42.0 | -1.68% | 965 |
| 2025-12-26 | 2,549.0 | 2,549.0 | 2,453.0 | 2,507.0 | -14.0 | -0.56% | 1,546 |
| 2025-12-25 | 2,960.0 | 2,960.0 | 2,490.0 | 2,521.0 | +61.0 | +2.48% | 4,918 |
| 2025-12-24 | 2,463.0 | 2,463.0 | 2,457.0 | 2,460.0 | +7.0 | +0.29% | 1,006 |
| 2025-12-23 | 2,461.0 | 2,467.0 | 2,448.0 | 2,453.0 | -12.0 | -0.49% | 647 |
| 2025-12-22 | 2,466.0 | 2,467.0 | 2,457.0 | 2,465.0 | +46.0 | +1.90% | 4,334 |
| 2025-12-19 | 2,412.0 | 2,421.0 | 2,408.0 | 2,419.0 | +13.0 | +0.54% | 924 |
| 2025-12-18 | 2,420.0 | 2,420.0 | 2,392.0 | 2,406.0 | +28.0 | +1.18% | 1,093 |
| 2025-12-17 | 2,482.0 | 2,832.0 | 2,369.0 | 2,378.0 | -4.0 | -0.17% | 12,825 |
| 2025-12-16 | 2,420.0 | 2,420.0 | 2,376.0 | 2,382.0 | +9.0 | +0.38% | 1,223 |
| 2025-12-15 | 2,378.0 | 2,385.0 | 2,373.0 | 2,373.0 | -31.0 | -1.29% | 996 |
| 2025-12-12 | 2,414.0 | 2,414.0 | 2,388.0 | 2,404.0 | +26.0 | +1.09% | 1,289 |
| 2025-12-11 | 2,380.0 | 2,386.0 | 2,370.0 | 2,378.0 | +11.0 | +0.46% | 725 |
| 2025-12-10 | 2,372.0 | 2,372.0 | 2,367.0 | 2,367.0 | -5.0 | -0.21% | 1,201 |
| 2025-12-09 | 2,367.0 | 2,372.0 | 2,364.0 | 2,372.0 | +7.0 | +0.30% | 508 |
| 2025-12-08 | 2,365.0 | 2,365.0 | 2,354.0 | 2,365.0 | -8.0 | -0.34% | 743 |
| 2025-12-05 | 2,388.0 | 2,388.0 | 2,373.0 | 2,373.0 | -13.0 | -0.54% | 111 |
| 2025-12-04 | 2,378.0 | 2,386.0 | 2,373.0 | 2,386.0 | +19.0 | +0.80% | 257 |
| 2025-12-03 | 2,366.0 | 2,367.0 | 2,359.0 | 2,367.0 | +8.0 | +0.34% | 2,201 |
| 2025-12-02 | 2,407.0 | 2,407.0 | 2,354.0 | 2,359.0 | +2.0 | +0.08% | 87 |
| 2025-12-01 | 2,399.0 | 2,399.0 | 2,357.0 | 2,357.0 | -41.0 | -1.71% | 421 |
| 2025-11-28 | 2,374.0 | 2,400.0 | 2,320.0 | 2,398.0 | +30.0 | +1.27% | 710 |
| 2025-11-27 | 2,370.0 | 2,371.0 | 2,362.0 | 2,368.0 | +27.0 | +1.15% | 753 |
| 2025-11-26 | 2,360.0 | 2,360.0 | 2,337.0 | 2,341.0 | +23.0 | +0.99% | 1,928 |
| 2025-11-25 | 2,335.0 | 2,335.0 | 2,308.0 | 2,318.0 | +22.0 | +0.96% | 1,771 |
| 2025-11-21 | 2,300.0 | 2,305.0 | 2,293.0 | 2,296.0 | -28.0 | -1.20% | 2,531 |
| 2025-11-20 | 2,350.0 | 2,350.0 | 2,320.0 | 2,324.0 | +17.0 | +0.74% | 10,196 |
| 2025-11-19 | 2,327.0 | 2,327.0 | 2,300.0 | 2,307.0 | -1.0 | -0.04% | 1,146 |
| 2025-11-18 | 2,328.0 | 2,328.0 | 2,300.0 | 2,308.0 | -20.0 | -0.86% | 889 |
| 2025-11-17 | 2,342.0 | 2,342.0 | 2,323.0 | 2,328.0 | -14.0 | -0.60% | 233 |
| 2025-11-14 | 2,362.0 | 2,362.0 | 2,335.0 | 2,342.0 | -36.0 | -1.51% | 391 |
| 2025-11-12 | 2,389.0 | 2,389.0 | 2,363.0 | 2,378.0 | +14.0 | +0.59% | 2,369 |
| 2025-11-11 | 2,358.0 | 2,368.0 | 2,353.0 | 2,364.0 | +31.0 | +1.33% | 1,718 |
| 2025-11-10 | 2,348.0 | 2,348.0 | 2,320.0 | 2,333.0 | +25.0 | +1.08% | 429 |
| 2025-11-07 | 2,307.0 | 2,310.0 | 2,297.0 | 2,308.0 | -6.0 | -0.26% | 365 |
| 2025-11-06 | 2,323.0 | 2,325.0 | 2,310.0 | 2,314.0 | +29.0 | +1.27% | 313 |
| 2025-11-05 | 2,302.0 | 2,302.0 | 2,266.0 | 2,285.0 | -10.0 | -0.44% | 212 |
| 2025-11-04 | 2,334.0 | 2,334.0 | 2,281.0 | 2,295.0 | -29.0 | -1.25% | 881 |
| 2025-10-31 | 2,321.0 | 2,329.0 | 2,280.0 | 2,324.0 | +11.0 | +0.48% | 344 |
| 2025-10-30 | 2,300.0 | 2,329.0 | 2,300.0 | 2,313.0 | +11.0 | +0.48% | 1,258 |
| 2025-10-29 | 2,300.0 | 2,306.0 | 2,298.0 | 2,302.0 | -9.0 | -0.39% | 861 |
| 2025-10-28 | 2,318.0 | 2,322.0 | 2,311.0 | 2,311.0 | -7.0 | -0.30% | 1,923 |
| 2025-10-27 | 2,326.0 | 2,329.0 | 2,314.0 | 2,318.0 | +11.0 | +0.48% | 176 |
| 2025-10-24 | 2,319.0 | 2,319.0 | 2,294.0 | 2,307.0 | +18.0 | +0.79% | 968 |
| 2025-10-23 | 2,280.0 | 2,289.0 | 2,270.0 | 2,289.0 | +29.0 | +1.28% | 2,088 |
| 2025-10-22 | 2,273.0 | 2,273.0 | 2,251.0 | 2,260.0 | +4.0 | +0.18% | 90 |
| 2025-10-21 | 2,258.0 | 2,258.0 | 2,244.0 | 2,256.0 | +15.0 | +0.67% | 471 |
| 2025-10-20 | 2,238.0 | 2,242.0 | 2,234.0 | 2,241.0 | +21.0 | +0.95% | 687 |
| 2025-10-17 | 2,244.0 | 2,244.0 | 2,218.0 | 2,220.0 | -29.0 | -1.29% | 561 |
| 2025-10-16 | 2,258.0 | 2,258.0 | 2,241.0 | 2,249.0 | -9.0 | -0.40% | 872 |
| 2025-10-15 | 2,269.0 | 2,269.0 | 2,254.0 | 2,258.0 | +18.0 | +0.80% | 269 |
| 2025-10-14 | 2,281.0 | 2,281.0 | 2,240.0 | 2,240.0 | -45.0 | -1.97% | 2,915 |
| 2025-10-10 | 2,306.0 | 2,306.0 | 2,279.0 | 2,285.0 | -16.0 | -0.70% | 301 |
| 2025-10-09 | 2,300.0 | 2,306.0 | 2,290.0 | 2,301.0 | +9.0 | +0.39% | 790 |
| 2025-10-08 | 2,305.0 | 2,306.0 | 2,286.0 | 2,292.0 | +28.0 | +1.24% | 1,886 |
| 2025-10-07 | 2,285.0 | 2,285.0 | 2,264.0 | 2,264.0 | -2.0 | -0.09% | 554 |
| 2025-10-06 | 2,274.0 | 2,274.0 | 2,250.0 | 2,266.0 | +56.0 | +2.53% | 1,057 |
| 2025-10-03 | 2,217.0 | 2,218.0 | 2,207.0 | 2,210.0 | -12.0 | -0.54% | 935 |
| 2025-10-02 | 2,210.0 | 2,223.0 | 2,210.0 | 2,222.0 | +28.0 | +1.28% | 712 |
| 2025-10-01 | 2,200.0 | 2,202.0 | 2,193.0 | 2,194.0 | +5.0 | +0.23% | 2,768 |
| 2025-09-30 | 2,194.0 | 2,196.0 | 2,189.0 | 2,189.0 | -11.0 | -0.50% | 117 |
| 2025-09-29 | 2,197.0 | 2,200.0 | 2,196.0 | 2,200.0 | +22.0 | +1.01% | 324 |
| 2025-09-26 | 2,186.0 | 2,186.0 | 2,173.0 | 2,178.0 | -6.0 | -0.27% | 918 |
| 2025-09-25 | 2,183.0 | 2,184.0 | 2,177.0 | 2,184.0 | +12.0 | +0.55% | 252 |
| 2025-09-24 | 2,187.0 | 2,187.0 | 2,166.0 | 2,172.0 | +2.0 | +0.09% | 1,339 |
| 2025-09-22 | 2,187.0 | 2,187.0 | 2,166.0 | 2,170.0 | -8.0 | -0.37% | 346 |
| 2025-09-19 | 2,168.0 | 2,189.0 | 2,168.0 | 2,178.0 | +3.0 | +0.14% | 380 |
| 2025-09-18 | 2,179.0 | 2,179.0 | 2,174.0 | 2,175.0 | 0.0 | 0.00% | 305 |
| 2025-09-17 | 2,196.0 | 2,196.0 | 2,169.0 | 2,175.0 | -19.0 | -0.87% | 334 |
| 2025-09-16 | 2,210.0 | 2,210.0 | 2,191.0 | 2,194.0 | 0.0 | 0.00% | 548 |
| 2025-09-12 | 2,185.0 | 2,200.0 | 2,185.0 | 2,194.0 | +14.0 | +0.64% | 521 |
| 2025-09-11 | 2,190.0 | 2,190.0 | 2,173.0 | 2,180.0 | — | — | 2,171 |
直近120営業日分を表示