- 2024年
- 2023年
2238 iFreeETF S&P500インバース 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 | 7,811 | 7,818 | 7,805 | 7,806 | 543 | 7,806 |
| 2024-04-25 | 7,885 | 7,896 | 7,880 | 7,894 | 1,335 | 7,894 |
| 2024-04-24 | 7,820 | 7,876 | 7,804 | 7,804 | 1,401 | 7,804 |
| 2024-04-23 | 7,930 | 7,939 | 7,918 | 7,929 | 3,589 | 7,929 |
| 2024-04-22 | 7,974 | 7,989 | 7,969 | 7,971 | 2,918 | 7,971 |
| 2024-04-19 | 7,953 | 8,150 | 7,944 | 7,993 | 19,316 | 7,993 |
| 2024-04-18 | 7,960 | 7,960 | 7,882 | 7,882 | 2,827 | 7,882 |
| 2024-04-17 | 7,844 | 7,866 | 7,842 | 7,866 | 6,645 | 7,866 |
| 2024-04-16 | 7,857 | 7,876 | 7,842 | 7,854 | 7,054 | 7,854 |
| 2024-04-15 | 7,726 | 7,742 | 7,720 | 7,722 | 1,599 | 7,722 |
| 2024-04-12 | 7,641 | 7,644 | 7,634 | 7,639 | 474 | 7,639 |
| 2024-04-11 | 7,712 | 7,712 | 7,681 | 7,693 | 265 | 7,693 |
| 2024-04-10 | 7,615 | 7,615 | 7,609 | 7,613 | 2,253 | 7,613 |
| 2024-04-09 | 7,627 | 7,635 | 7,620 | 7,620 | 1,598 | 7,620 |
| 2024-04-08 | 7,622 | 7,637 | 7,619 | 7,635 | 720 | 7,635 |
| 2024-04-05 | 7,706 | 7,716 | 7,699 | 7,701 | 2,535 | 7,701 |
| 2024-04-04 | 7,594 | 7,598 | 7,589 | 7,596 | 316 | 7,596 |
| 2024-04-03 | 7,623 | 7,637 | 7,623 | 7,637 | 1,371 | 7,637 |
| 2024-04-02 | 7,576 | 7,600 | 7,575 | 7,600 | 1,325 | 7,600 |
| 2024-04-01 | 7,530 | 7,530 | 7,521 | 7,524 | 302 | 7,524 |
| 2024-03-29 | 7,540 | 7,690 | 7,540 | 7,568 | 5 | 7,568 |
| 2024-03-28 | 7,558 | 7,558 | 7,553 | 7,554 | 219 | 7,554 |
| 2024-03-27 | 7,600 | 7,600 | 7,590 | 7,591 | 903 | 7,591 |
| 2024-03-26 | 7,587 | 7,589 | 7,582 | 7,583 | 265 | 7,583 |
| 2024-03-25 | 7,575 | 7,598 | 7,575 | 7,598 | 262 | 7,598 |
| 2024-03-22 | 7,550 | 7,567 | 7,549 | 7,560 | 4,426 | 7,560 |
| 2024-03-21 | 7,560 | 7,567 | 7,550 | 7,550 | 3,946 | 7,550 |
| 2024-03-19 | 7,702 | 7,708 | 7,695 | 7,695 | 495 | 7,695 |
| 2024-03-18 | 7,738 | 7,739 | 7,719 | 7,721 | 414 | 7,721 |
| 2024-03-15 | 7,694 | 7,699 | 7,690 | 7,699 | 98 | 7,699 |
| 2024-03-14 | 7,661 | 7,665 | 7,659 | 7,659 | 671 | 7,659 |
| 2024-03-13 | 7,651 | 7,665 | 7,649 | 7,665 | 2,432 | 7,665 |
| 2024-03-12 | 7,718 | 7,724 | 7,708 | 7,708 | 1,511 | 7,708 |
| 2024-03-11 | 7,732 | 7,750 | 7,730 | 7,740 | 907 | 7,740 |
| 2024-03-08 | 7,685 | 7,689 | 7,676 | 7,680 | 834 | 7,680 |
| 2024-03-07 | 7,765 | 7,789 | 7,765 | 7,771 | 1,263 | 7,771 |
| 2024-03-06 | 7,795 | 7,795 | 7,784 | 7,786 | 542 | 7,786 |
| 2024-03-05 | 7,730 | 7,736 | 7,725 | 7,736 | 5,086 | 7,736 |
| 2024-03-04 | 7,712 | 7,718 | 7,709 | 7,718 | 706 | 7,718 |
| 2024-03-01 | 7,783 | 7,783 | 7,757 | 7,761 | 2,974 | 7,761 |
| 2024-02-29 | 7,823 | 7,823 | 7,801 | 7,802 | 1,057 | 7,802 |
| 2024-02-28 | 7,798 | 7,799 | 7,792 | 7,799 | 535 | 7,799 |
| 2024-02-27 | 7,808 | 7,819 | 7,808 | 7,817 | 2,975 | 7,817 |
| 2024-02-26 | 7,782 | 7,796 | 7,782 | 7,794 | 1,967 | 7,794 |
| 2024-02-22 | 7,903 | 7,903 | 7,883 | 7,885 | 1,800 | 7,885 |
| 2024-02-21 | 7,959 | 7,969 | 7,955 | 7,963 | 671 | 7,963 |
| 2024-02-20 | 7,914 | 7,936 | 7,914 | 7,932 | 1,309 | 7,932 |
| 2024-02-19 | 7,901 | 7,908 | 7,894 | 7,900 | 314 | 7,900 |
| 2024-02-16 | 7,863 | 7,878 | 7,863 | 7,872 | 2,579 | 7,872 |
| 2024-02-15 | 7,912 | 7,924 | 7,912 | 7,912 | 1,407 | 7,912 |
| 2024-02-14 | 7,988 | 7,992 | 7,985 | 7,986 | 1,639 | 7,986 |
| 2024-02-13 | 7,890 | 7,895 | 7,887 | 7,892 | 4,102 | 7,892 |
| 2024-02-09 | 7,919 | 7,925 | 7,917 | 7,924 | 2,985 | 7,924 |
| 2024-02-08 | 7,925 | 7,927 | 7,922 | 7,922 | 6,068 | 7,922 |
| 2024-02-07 | 7,991 | 7,991 | 7,973 | 7,987 | 327 | 7,987 |
| 2024-02-06 | 8,012 | 8,012 | 7,994 | 7,999 | 389 | 7,999 |
| 2024-02-05 | 7,980 | 8,003 | 7,979 | 7,994 | 1,277 | 7,994 |
| 2024-02-02 | 8,017 | 8,027 | 8,013 | 8,019 | 1,575 | 8,019 |
| 2024-02-01 | 8,151 | 8,151 | 8,136 | 8,145 | 887 | 8,145 |
| 2024-01-31 | 8,065 | 8,065 | 8,057 | 8,060 | 2,922 | 8,060 |
| 2024-01-30 | 8,028 | 8,029 | 8,020 | 8,025 | 2,686 | 8,025 |
| 2024-01-29 | 8,109 | 8,109 | 8,091 | 8,094 | 984 | 8,094 |
| 2024-01-26 | 8,093 | 8,112 | 8,091 | 8,106 | 1,146 | 8,106 |
| 2024-01-25 | 8,114 | 8,124 | 8,111 | 8,111 | 1,241 | 8,111 |
| 2024-01-24 | 8,109 | 8,111 | 8,102 | 8,105 | 973 | 8,105 |
| 2024-01-23 | 8,145 | 8,150 | 8,141 | 8,147 | 1,054 | 8,147 |
| 2024-01-22 | 8,157 | 8,159 | 8,138 | 8,151 | 2,953 | 8,151 |
| 2024-01-19 | 8,260 | 8,268 | 8,259 | 8,268 | 2,853 | 8,268 |
| 2024-01-18 | 8,342 | 8,350 | 8,338 | 8,342 | 2,901 | 8,342 |
| 2024-01-17 | 8,290 | 8,317 | 8,290 | 8,317 | 3,379 | 8,317 |
| 2024-01-16 | 8,272 | 8,295 | 8,272 | 8,295 | 420 | 8,295 |
| 2024-01-15 | 8,269 | 8,279 | 8,257 | 8,279 | 38 | 8,279 |
| 2024-01-12 | 8,273 | 8,283 | 8,266 | 8,275 | 235 | 8,275 |
| 2024-01-11 | 8,252 | 8,255 | 8,239 | 8,243 | 5,904 | 8,243 |
| 2024-01-10 | 8,303 | 8,313 | 8,299 | 8,311 | 15,251 | 8,311 |
| 2024-01-09 | 8,299 | 8,302 | 8,294 | 8,300 | 328 | 8,300 |
| 2024-01-05 | 8,409 | 8,420 | 8,403 | 8,420 | 848 | 8,420 |
| 2024-01-04 | 8,385 | 8,462 | 8,372 | 8,462 | 2,421 | 8,462 |
分割・併合履歴 ： なし
