- 2024年
- 2023年
2237 iFreeETF S&P500レバレッジ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 69,520 | 69,790 | 69,490 | 69,790 | 1,561 | 69,790 |
| 2024-04-25 | 68,800 | 68,800 | 68,160 | 68,210 | 2,426 | 68,210 |
| 2024-04-24 | 69,400 | 69,950 | 69,400 | 69,800 | 1,542 | 69,800 |
| 2024-04-23 | 67,620 | 67,750 | 67,530 | 67,750 | 1,855 | 67,750 |
| 2024-04-22 | 66,950 | 67,220 | 66,690 | 67,220 | 3,033 | 67,220 |
| 2024-04-19 | 67,580 | 67,580 | 65,470 | 66,610 | 11,632 | 66,610 |
| 2024-04-18 | 68,210 | 68,590 | 68,130 | 68,570 | 1,323 | 68,570 |
| 2024-04-17 | 69,290 | 69,290 | 68,800 | 68,870 | 1,651 | 68,870 |
| 2024-04-16 | 70,090 | 70,090 | 68,790 | 69,070 | 3,587 | 69,070 |
| 2024-04-15 | 71,420 | 71,600 | 71,110 | 71,590 | 1,981 | 71,590 |
| 2024-04-12 | 73,170 | 73,220 | 73,020 | 73,130 | 1,091 | 73,130 |
| 2024-04-11 | 72,170 | 72,170 | 71,800 | 72,130 | 1,609 | 72,130 |
| 2024-04-10 | 73,670 | 73,760 | 73,670 | 73,670 | 374 | 73,670 |
| 2024-04-09 | 73,450 | 73,560 | 73,370 | 73,510 | 178 | 73,510 |
| 2024-04-08 | 73,580 | 73,580 | 73,180 | 73,260 | 392 | 73,260 |
| 2024-04-05 | 71,970 | 72,140 | 71,720 | 72,130 | 899 | 72,130 |
| 2024-04-04 | 74,030 | 74,180 | 73,950 | 74,020 | 952 | 74,020 |
| 2024-04-03 | 73,520 | 73,520 | 73,200 | 73,200 | 955 | 73,200 |
| 2024-04-02 | 74,370 | 74,620 | 74,280 | 74,300 | 1,238 | 74,300 |
| 2024-04-01 | 74,430 | 75,930 | 74,430 | 75,410 | 1,686 | 75,410 |
| 2024-03-29 | 76,300 | 76,300 | 74,430 | 75,000 | 424 | 75,000 |
| 2024-03-28 | 74,750 | 74,910 | 74,750 | 74,910 | 918 | 74,910 |
| 2024-03-27 | 73,980 | 74,270 | 73,980 | 74,220 | 705 | 74,220 |
| 2024-03-26 | 74,220 | 74,340 | 74,190 | 74,330 | 568 | 74,330 |
| 2024-03-25 | 74,490 | 74,570 | 74,320 | 74,410 | 668 | 74,410 |
| 2024-03-22 | 75,000 | 75,020 | 74,740 | 74,900 | 1,232 | 74,900 |
| 2024-03-21 | 74,760 | 75,030 | 74,710 | 75,020 | 3,339 | 75,020 |
| 2024-03-19 | 72,200 | 72,290 | 72,020 | 72,280 | 1,231 | 72,280 |
| 2024-03-18 | 71,580 | 71,920 | 71,470 | 71,920 | 776 | 71,920 |
| 2024-03-15 | 72,310 | 72,500 | 72,280 | 72,330 | 986 | 72,330 |
| 2024-03-14 | 73,050 | 73,170 | 72,990 | 73,170 | 1,196 | 73,170 |
| 2024-03-13 | 73,170 | 73,220 | 73,010 | 73,220 | 2,241 | 73,220 |
| 2024-03-12 | 71,970 | 72,300 | 71,920 | 72,290 | 2,299 | 72,290 |
| 2024-03-11 | 71,960 | 72,000 | 71,590 | 71,870 | 1,657 | 71,870 |
| 2024-03-08 | 72,780 | 72,990 | 72,680 | 72,900 | 2,244 | 72,900 |
| 2024-03-07 | 71,330 | 71,400 | 70,880 | 71,290 | 168 | 71,290 |
| 2024-03-06 | 70,820 | 70,850 | 70,650 | 70,810 | 761 | 70,810 |
| 2024-03-05 | 71,970 | 72,020 | 71,820 | 71,850 | 1,330 | 71,850 |
| 2024-03-04 | 72,290 | 72,300 | 72,210 | 72,210 | 973 | 72,210 |
| 2024-03-01 | 71,060 | 71,460 | 71,060 | 71,440 | 2,504 | 71,440 |
| 2024-02-29 | 70,330 | 70,700 | 70,330 | 70,630 | 560 | 70,630 |
| 2024-02-28 | 70,800 | 70,860 | 70,730 | 70,780 | 1,519 | 70,780 |
| 2024-02-27 | 70,570 | 70,570 | 70,410 | 70,430 | 915 | 70,430 |
| 2024-02-26 | 71,030 | 71,070 | 70,830 | 70,910 | 2,185 | 70,910 |
| 2024-02-22 | 69,040 | 69,430 | 69,030 | 69,360 | 2,103 | 69,360 |
| 2024-02-21 | 68,140 | 68,200 | 67,950 | 68,070 | 871 | 68,070 |
| 2024-02-20 | 68,880 | 68,910 | 68,500 | 68,620 | 1,440 | 68,620 |
| 2024-02-19 | 69,150 | 69,270 | 68,980 | 69,150 | 699 | 69,150 |
| 2024-02-16 | 69,810 | 69,810 | 69,590 | 69,670 | 1,011 | 69,670 |
| 2024-02-15 | 68,980 | 69,000 | 68,810 | 68,990 | 1,420 | 68,990 |
| 2024-02-14 | 67,750 | 67,780 | 67,650 | 67,750 | 1,604 | 67,750 |
| 2024-02-13 | 69,530 | 69,540 | 69,410 | 69,500 | 1,573 | 69,500 |
| 2024-02-09 | 68,990 | 69,030 | 68,920 | 68,940 | 1,074 | 68,940 |
| 2024-02-08 | 68,920 | 68,980 | 68,880 | 68,950 | 1,269 | 68,950 |
| 2024-02-07 | 67,850 | 68,080 | 67,800 | 67,900 | 542 | 67,900 |
| 2024-02-06 | 67,370 | 67,620 | 67,370 | 67,580 | 1,427 | 67,580 |
| 2024-02-05 | 67,880 | 67,930 | 67,570 | 67,690 | 2,075 | 67,690 |
| 2024-02-02 | 67,230 | 67,380 | 67,160 | 67,300 | 3,023 | 67,300 |
| 2024-02-01 | 65,230 | 65,410 | 65,190 | 65,300 | 806 | 65,300 |
| 2024-01-31 | 66,620 | 66,740 | 66,600 | 66,640 | 8,790 | 66,640 |
| 2024-01-30 | 67,240 | 67,360 | 67,240 | 67,300 | 1,326 | 67,300 |
| 2024-01-29 | 66,000 | 66,210 | 65,980 | 66,210 | 946 | 66,210 |
| 2024-01-26 | 66,260 | 66,300 | 65,930 | 66,020 | 2,249 | 66,020 |
| 2024-01-25 | 65,850 | 65,930 | 65,730 | 65,930 | 713 | 65,930 |
| 2024-01-24 | 66,000 | 66,130 | 65,960 | 66,090 | 535 | 66,090 |
| 2024-01-23 | 65,410 | 65,490 | 65,350 | 65,380 | 858 | 65,380 |
| 2024-01-22 | 65,210 | 65,530 | 65,190 | 65,370 | 2,037 | 65,370 |
| 2024-01-19 | 63,610 | 63,690 | 63,560 | 63,590 | 1,247 | 63,590 |
| 2024-01-18 | 62,460 | 62,490 | 62,330 | 62,420 | 455 | 62,420 |
| 2024-01-17 | 63,270 | 63,280 | 62,850 | 62,850 | 1,377 | 62,850 |
| 2024-01-16 | 63,530 | 63,530 | 63,230 | 63,230 | 1,188 | 63,230 |
| 2024-01-15 | 63,550 | 63,960 | 63,540 | 63,820 | 4,175 | 63,820 |
| 2024-01-12 | 63,610 | 63,650 | 63,410 | 63,510 | 1,844 | 63,510 |
| 2024-01-11 | 63,880 | 64,090 | 63,840 | 64,070 | 3,035 | 64,070 |
| 2024-01-10 | 63,070 | 63,160 | 62,970 | 62,990 | 891 | 62,990 |
| 2024-01-09 | 63,240 | 63,280 | 63,170 | 63,170 | 2,225 | 63,170 |
| 2024-01-05 | 61,520 | 61,600 | 61,420 | 61,450 | 982 | 61,450 |
| 2024-01-04 | 61,860 | 62,270 | 61,830 | 61,900 | 1,480 | 61,900 |
分割・併合履歴 ： なし
