2237 iFreeETF S&P500レバレッジの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	64,390	64,390	64,130	64,280	622	64,280
2023-12-28	64,250	64,410	64,240	64,400	840	64,400
2023-12-27	64,060	64,060	63,960	64,060	710	64,060
2023-12-26	63,630	63,690	63,520	63,660	1,102	63,660
2023-12-25	63,820	63,820	63,150	63,150	477	63,150
2023-12-22	63,170	63,210	63,000	63,000	1,639	63,000
2023-12-21	62,270	62,550	62,220	62,550	3,405	62,550
2023-12-20	63,870	64,020	63,860	64,000	756	64,000
2023-12-19	63,160	63,260	63,090	63,260	978	63,260
2023-12-18	62,740	62,940	62,740	62,930	2,002	62,930
2023-12-15	62,710	62,890	62,610	62,890	2,653	62,890
2023-12-14	62,660	62,920	62,640	62,870	3,210	62,870
2023-12-13	60,960	60,990	60,920	60,950	5,266	60,950
2023-12-12	60,320	60,440	60,320	60,390	940	60,390
2023-12-11	59,960	60,030	59,770	59,850	1,775	59,850
2023-12-08	59,280	59,430	59,280	59,390	917	59,390
2023-12-07	58,470	58,530	58,400	58,410	610	58,410
2023-12-06	59,100	59,400	59,100	59,370	1,367	59,370
2023-12-05	58,850	58,890	58,770	58,800	639	58,800
2023-12-04	59,610	59,630	59,500	59,510	1,064	59,510
2023-12-01	58,980	59,040	58,960	59,040	739	59,040
2023-11-30	58,750	58,850	58,670	58,840	432	58,840
2023-11-29	58,760	58,930	58,760	58,890	653	58,890
2023-11-28	58,760	58,760	58,680	58,710	510	58,710
2023-11-27	58,750	58,750	58,470	58,470	2,408	58,470
2023-11-24	59,000	59,010	58,930	58,950	1,380	58,950
2023-11-22	58,330	58,470	58,330	58,410	633	58,410
2023-11-21	58,790	58,880	58,760	58,790	7,392	58,790
2023-11-20	57,810	57,840	57,700	57,700	998	57,700
2023-11-17	57,810	57,950	57,810	57,870	1,379	57,870
2023-11-16	57,650	57,700	57,390	57,610	1,296	57,610
2023-11-15	57,630	57,860	57,570	57,810	3,122	57,810
2023-11-14	55,410	55,470	55,380	55,410	3,051	55,410
2023-11-13	55,280	55,290	54,970	55,040	2,728	55,040
2023-11-10	53,760	53,950	53,680	53,950	1,661	53,950
2023-11-09	54,580	54,720	54,570	54,660	1,285	54,660
2023-11-08	54,640	54,690	54,540	54,550	1,301	54,550
2023-11-07	54,200	54,250	54,100	54,150	3,626	54,150
2023-11-06	54,160	54,260	54,110	54,200	6,925	54,200
2023-11-02	51,520	51,610	51,450	51,520	2,591	51,520
2023-11-01	50,040	50,120	49,900	49,980	1,558	49,980
2023-10-31	49,530	49,530	49,220	49,240	2,888	49,240
2023-10-30	48,770	48,880	48,760	48,850	2,723	48,850
2023-10-27	49,490	49,580	49,290	49,580	3,748	49,580
2023-10-26	49,820	49,910	49,470	49,510	7,336	49,510
2023-10-25	51,650	51,650	51,340	51,390	1,888	51,390
2023-10-24	51,320	51,350	51,060	51,350	621	51,350
2023-10-23	51,500	51,500	51,330	51,420	1,943	51,420
2023-10-20	52,330	52,410	52,160	52,280	1,117	52,280
2023-10-19	53,530	53,600	53,190	53,240	1,909	53,240
2023-10-18	54,730	54,850	54,580	54,820	1,323	54,820
2023-10-17	55,000	55,000	54,760	54,890	1,139	54,890
2023-10-16	54,130	54,240	53,970	54,080	2,378	54,080
2023-10-13	54,540	54,620	54,480	54,550	1,411	54,550
2023-10-12	55,460	55,540	55,420	55,540	1,459	55,540
2023-10-11	54,790	54,840	54,730	54,750	8,840	54,750
2023-10-10	54,200	54,400	54,190	54,260	1,028	54,260
2023-10-06	52,150	52,270	52,080	52,100	1,439	52,100
2023-10-05	52,200	52,490	52,130	52,390	931	52,390
2023-10-04	51,580	51,690	51,190	51,200	1,264	51,200
2023-10-03	53,120	53,120	52,850	52,910	537	52,910
2023-10-02	53,600	53,780	53,440	53,440	725	53,440
2023-09-29	53,480	53,550	53,170	53,480	1,037	53,480
2023-09-28	53,000	53,160	52,710	53,030	748	53,030
2023-09-27	53,040	53,240	52,960	53,240	727	53,240
2023-09-26	54,450	54,450	53,980	54,040	1,211	54,040
2023-09-25	54,200	54,360	54,060	54,280	543	54,280
2023-09-22	54,310	54,580	54,200	54,560	807	54,560
2023-09-21	56,030	56,110	55,830	55,860	888	55,860
2023-09-20	57,360	57,360	57,170	57,210	193	57,210
2023-09-19	57,720	57,730	57,500	57,560	467	57,560
2023-09-15	59,100	59,280	59,080	59,280	685	59,280
2023-09-14	58,210	58,460	58,210	58,380	758	58,380
2023-09-13	57,990	57,990	57,760	57,760	2,371	57,760
2023-09-12	58,560	58,580	58,420	58,530	6,323	58,530
2023-09-11	58,090	58,320	58,000	58,320	670	58,320
2023-09-08	57,870	58,020	57,740	58,020	2,414	58,020
2023-09-07	58,230	58,250	57,950	57,980	2,357	57,980
2023-09-06	59,040	59,040	58,880	59,010	725	59,010
2023-09-05	59,520	59,540	59,340	59,400	568	59,400
2023-09-04	59,540	59,670	59,530	59,660	594	59,660
2023-09-01	59,510	59,590	59,490	59,510	1,562	59,510
2023-08-31	59,640	59,830	59,640	59,760	5,966	59,760
2023-08-30	59,220	59,430	59,220	59,280	2,200	59,280
2023-08-29	57,580	57,700	57,470	57,700	7,907	57,700
2023-08-28	57,000	57,030	56,840	57,030	6,210	57,030
2023-08-25	56,210	56,280	56,090	56,200	905	56,200
2023-08-24	58,330	58,630	58,250	58,610	1,841	58,610
2023-08-23	56,570	56,930	56,560	56,930	1,059	56,930
2023-08-22	56,660	56,810	56,620	56,740	3,400	56,740
2023-08-21	56,170	56,240	55,990	56,010	2,404	56,010
2023-08-18	56,110	56,270	56,010	56,140	2,541	56,140
2023-08-17	57,070	57,190	56,820	57,050	3,053	57,050
2023-08-16	58,030	58,070	57,840	57,970	538	57,970
2023-08-15	59,440	59,630	59,440	59,490	2,756	59,490
2023-08-14	58,890	58,920	58,290	58,540	11,589	58,540
2023-08-10	59,150	59,310	59,080	59,270	2,301	59,270
2023-08-09	59,650	59,910	59,640	59,850	2,745	59,850
2023-08-08	60,190	60,190	59,800	59,800	319	59,800
2023-08-07	59,490	59,640	59,380	59,600	1,162	59,600
2023-08-04	59,940	60,270	59,870	60,260	1,358	60,260
2023-08-03	60,230	60,340	60,040	60,110	652	60,110
2023-08-02	61,460	61,550	61,200	61,280	1,350	61,280
2023-08-01	62,190	62,350	62,190	62,250	2,407	62,250
2023-07-31	62,110	62,110	61,690	61,880	1,628	61,880
2023-07-28	60,890	61,300	60,730	61,260	2,120	61,260
2023-07-27	61,750	62,080	61,660	62,040	1,810	62,040
2023-07-26	61,710	61,720	61,620	61,720	405	61,720
2023-07-25	61,440	61,440	61,290	61,430	1,237	61,430
2023-07-24	60,830	60,900	60,770	60,810	1,868	60,810
2023-07-21	60,950	61,080	60,840	61,050	3,469	61,050
2023-07-20	61,480	61,640	61,480	61,640	3,860	61,640
2023-07-19	61,470	61,530	61,450	61,530	1,454	61,530
2023-07-18	60,490	60,620	60,490	60,620	3,473	60,620
2023-07-14	60,310	60,370	60,160	60,370	3,307	60,370
2023-07-13	59,560	59,790	59,560	59,700	2,902	59,700
2023-07-12	58,560	58,680	58,490	58,660	9,799	58,660
2023-07-11	57,810	57,950	57,810	57,940	661	57,940
2023-07-10	57,500	57,620	57,050	57,070	3,350	57,070
2023-07-07	57,850	57,880	57,800	57,810	437	57,810
2023-07-06	58,750	58,750	58,310	58,310	1,163	58,310
2023-07-05	58,950	59,020	58,950	58,960	490	58,960
2023-07-04	58,940	59,060	58,920	59,030	1,328	59,030
2023-07-03	59,010	59,010	58,880	58,940	2,761	58,940
2023-06-30	57,660	57,770	57,570	57,770	1,784	57,770
2023-06-29	57,390	57,400	57,170	57,200	825	57,200
2023-06-28	56,990	57,040	56,900	57,020	1,345	57,020
2023-06-27	56,180	56,250	56,090	56,250	299	56,250
2023-06-26	56,650	56,720	56,560	56,620	4,118	56,620
2023-06-23	57,320	57,340	56,760	56,880	1,555	56,880
2023-06-22	57,290	57,340	56,750	56,800	616	56,800
2023-06-21	57,680	57,730	57,580	57,590	80	57,590
2023-06-20	57,930	57,960	57,740	57,740	478	57,740
2023-06-19	58,270	58,270	58,000	58,170	864	58,170
2023-06-16	58,410	58,580	58,290	58,580	1,777	58,580
2023-06-15	57,280	57,320	57,110	57,270	389	57,270
2023-06-14	57,350	57,350	57,150	57,230	1,358	57,230
2023-06-13	56,390	56,730	56,390	56,710	675	56,710
2023-06-12	55,630	55,730	55,600	55,710	2,229	55,710
2023-06-09	55,240	55,280	55,180	55,250	713	55,250
2023-06-08	55,030	55,030	54,510	54,530	1,615	54,530
2023-06-07	55,220	55,290	55,170	55,170	292	55,170
2023-06-06	54,770	54,950	54,720	54,850	1,512	54,850
2023-06-05	54,920	55,030	54,850	54,990	2,277	54,990
2023-06-02	53,570	53,770	53,560	53,740	2,192	53,740
2023-06-01	52,730	52,880	52,410	52,710	1,085	52,710
2023-05-31	53,280	53,280	52,860	52,870	1,557	52,870
2023-05-30	53,430	53,490	53,390	53,430	148	53,430
2023-05-29	53,640	53,700	53,410	53,550	672	53,550
2023-05-26	51,710	51,730	51,550	51,690	1,413	51,690
2023-05-25	51,520	51,520	51,340	51,420	884	51,420
2023-05-24	51,990	52,020	51,890	51,910	822	51,910
2023-05-23	53,190	53,440	53,160	53,160	764	53,160
2023-05-22	52,950	53,010	52,870	52,980	621	52,980
2023-05-19	53,350	53,440	53,240	53,310	1,057	53,310
2023-05-18	52,160	52,200	52,100	52,130	253	52,130
2023-05-17	51,250	51,250	51,090	51,100	118	51,100
2023-05-16	51,560	51,570	51,440	51,450	82	51,450
2023-05-15	51,270	51,510	51,110	51,510	5,887	51,510
2023-05-12	51,610	51,740	51,610	51,710	253	51,710
2023-05-11	51,910	52,000	51,910	51,990	38	51,990
2023-05-10	51,380	51,420	51,350	51,350	44	51,350
2023-05-09	51,740	51,750	51,710	51,730	82	51,730
2023-05-08	51,560	51,560	51,470	51,540	4,495	51,540
2023-05-02	52,360	52,530	52,260	52,530	198	52,530
2023-05-01	52,420	52,700	52,400	52,650	9,946	52,650
2023-04-28	51,540	51,720	51,520	51,690	2,487	51,690
2023-04-27	50,010	50,220	49,940	50,220	3,672	50,220
2023-04-26	50,670	50,770	50,610	50,770	860	50,770
2023-04-25	51,780	51,850	51,500	51,590	501	51,590
2023-04-24	51,680	51,680	51,370	51,390	254	51,390
2023-04-21	51,720	51,840	51,700	51,710	253	51,710
2023-04-20	52,080	52,210	52,050	52,050	223	52,050
2023-04-19	52,330	52,390	52,230	52,230	474	52,230
2023-04-18	52,310	52,380	52,250	52,350	1,225	52,350
2023-04-17	52,220	52,280	52,170	52,240	798	52,240
2023-04-14	52,160	52,300	52,160	52,220	1,485	52,220
2023-04-13	50,740	51,040	50,740	51,000	426	51,000
2023-04-12	51,470	51,470	51,390	51,460	328	51,460
2023-04-11	51,500	51,550	51,430	51,510	494	51,510
2023-04-10	51,380	51,400	51,200	51,200	699	51,200
2023-04-07	51,210	51,230	51,130	51,190	306	51,190
2023-04-06	50,790	50,790	50,570	50,620	379	50,620
2023-04-05	51,260	51,340	51,120	51,130	3,884	51,130
2023-04-04	51,560	51,800	51,560	51,720	1,662	51,720
2023-04-03	51,160	51,220	51,030	51,050	1,767	51,050
2023-03-31	50,140	50,310	50,120	50,120	3,889	50,120
2023-03-30	49,310	49,580	49,310	49,570	4,507	49,570
2023-03-29	48,310	48,760	48,310	48,760	1,111	48,760
2023-03-28	48,420	48,420	48,290	48,390	733	48,390
2023-03-27	48,590	48,650	48,400	48,600	2,796	48,600
2023-03-24	47,730	47,770	47,400	47,670	3,200	47,670
2023-03-23	47,430	47,920	47,400	47,890	5,940	47,890
2023-03-22	48,890	49,000	48,830	48,950	3,925	48,950
2023-03-20	47,440	47,540	46,750	46,790	7,216	46,790
2023-03-17	47,930	48,070	47,790	48,040	10,136	48,040
2023-03-16	46,280	46,810	46,270	46,650	3,971	46,650
2023-03-15	46,950	47,150	46,840	46,980	3,116	46,980
2023-03-14	45,590	46,070	45,560	45,840	9,219	45,840
2023-03-13	46,770	47,320	46,620	47,290	22,107	47,290
2023-03-10	46,860	46,870	46,280	46,380	14,572	46,380
2023-03-09	48,860	48,860	48,630	48,780	3,444	48,780
2023-03-08	48,740	48,800	48,630	48,700	3,366	48,700
2023-03-07	50,380	50,540	50,340	50,500	1,217	50,500
2023-03-06	50,140	50,470	50,080	50,380	2,972	50,380
2023-03-03	48,520	48,610	48,420	48,530	900	48,530
2023-03-02	48,080	48,170	47,400	47,480	1,387	47,480
2023-03-01	48,170	48,510	47,990	48,480	2,509	48,480
2023-02-28	48,860	48,920	48,690	48,760	120	48,760
2023-02-27	48,550	48,730	48,480	48,510	444	48,510
2023-02-24	49,420	49,530	49,380	49,490	614	49,490
2023-02-22	49,410	49,490	49,270	49,460	1,255	49,460
2023-02-21	51,080	51,080	50,750	50,880	255	50,880
2023-02-20	51,140	51,370	51,040	51,370	381	51,370
2023-02-17	51,300	51,480	51,140	51,170	397	51,170
2023-02-16	53,050	53,370	53,050	53,320	248	53,320
2023-02-15	52,670	52,670	52,270	52,340	157	52,340
2023-02-14	52,870	52,870	52,640	52,640	122	52,640
2023-02-13	51,350	51,420	51,160	51,360	102	51,360
2023-02-10	51,510	51,530	51,200	51,350	134	51,350
2023-02-09	52,640	52,730	52,620	52,680	206	52,680
2023-02-08	53,590	53,970	53,320	53,860	10,295	53,860
2023-02-07	52,600	52,600	52,520	52,590	18	52,590
2023-02-06	52,910	52,910	52,640	52,680	61	52,680
2023-02-03	53,290	53,730	53,290	53,730	52	53,730
2023-02-02	53,260	53,260	52,920	52,960	107	52,960
2023-02-01	51,530	51,680	51,400	51,460	148	51,460

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2237 iFreeETF S&P500レバレッジ の時系列データ [2023年度]

2237 iFreeETF S&P500レバレッジの時系列データ [2023年度]