- 2024年
- 2023年
2247 iFreeETF S&P500(H無) 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 | 14,870 | 14,920 | 14,835 | 14,910 | 2,416 | 14,910 |
| 2024-04-25 | 14,720 | 14,735 | 14,690 | 14,700 | 1,305 | 14,700 |
| 2024-04-24 | 14,695 | 14,800 | 14,695 | 14,790 | 367 | 14,790 |
| 2024-04-23 | 14,590 | 14,590 | 14,535 | 14,540 | 501 | 14,540 |
| 2024-04-22 | 14,495 | 14,500 | 14,430 | 14,455 | 515 | 14,455 |
| 2024-04-19 | 14,545 | 14,545 | 14,220 | 14,395 | 2,391 | 14,395 |
| 2024-04-18 | 14,590 | 14,590 | 14,550 | 14,585 | 2,461 | 14,585 |
| 2024-04-17 | 14,740 | 14,740 | 14,640 | 14,640 | 51 | 14,640 |
| 2024-04-16 | 14,680 | 14,680 | 14,610 | 14,640 | 308 | 14,640 |
| 2024-04-15 | 14,820 | 14,840 | 14,760 | 14,840 | 347 | 14,840 |
| 2024-04-12 | 14,900 | 14,945 | 14,900 | 14,935 | 20 | 14,935 |
| 2024-04-11 | 14,815 | 14,815 | 14,770 | 14,815 | 5,534 | 14,815 |
| 2024-04-10 | 14,840 | 14,840 | 14,840 | 14,840 | 332 | 14,840 |
| 2024-04-09 | 14,825 | 14,830 | 14,820 | 14,830 | 717 | 14,830 |
| 2024-04-08 | 14,860 | 14,860 | 14,790 | 14,790 | 30 | 14,790 |
| 2024-04-05 | 14,660 | 14,660 | 14,565 | 14,620 | 3,532 | 14,620 |
| 2024-04-04 | 14,850 | 14,880 | 14,850 | 14,870 | 26,546 | 14,870 |
| 2024-04-03 | 14,800 | 14,800 | 14,770 | 14,780 | 40,802 | 14,780 |
| 2024-04-02 | 14,885 | 14,895 | 14,870 | 14,880 | 20,251 | 14,880 |
| 2024-04-01 | 14,995 | 15,000 | 14,945 | 14,960 | 5,007 | 14,960 |
| 2024-03-29 | 15,050 | 15,050 | 14,900 | 15,000 | 20 | 15,000 |
| 2024-03-28 | 14,900 | 14,905 | 14,880 | 14,885 | 2,197 | 14,885 |
| 2024-03-27 | 14,830 | 14,855 | 14,830 | 14,855 | 34,378 | 14,855 |
| 2024-03-26 | 14,830 | 14,835 | 14,820 | 14,835 | 173 | 14,835 |
| 2024-03-25 | 14,850 | 14,855 | 14,820 | 14,835 | 1,224 | 14,835 |
| 2024-03-22 | 14,915 | 14,920 | 14,890 | 14,895 | 11,921 | 14,895 |
| 2024-03-21 | 14,805 | 14,845 | 14,775 | 14,845 | 44,772 | 14,845 |
| 2024-03-19 | 14,390 | 14,490 | 14,305 | 14,490 | 6,387 | 14,490 |
| 2024-03-18 | 14,310 | 14,350 | 14,300 | 14,350 | 7,724 | 14,350 |
| 2024-03-15 | 14,320 | 14,340 | 14,320 | 14,340 | 16,020 | 14,340 |
| 2024-03-14 | 14,310 | 14,350 | 14,310 | 14,350 | 1,184 | 14,350 |
| 2024-03-13 | 14,330 | 14,330 | 14,280 | 14,325 | 16,582 | 14,325 |
| 2024-03-12 | 14,075 | 14,220 | 14,075 | 14,220 | 7,969 | 14,220 |
| 2024-03-11 | 14,105 | 14,110 | 14,075 | 14,105 | 385 | 14,105 |
| 2024-03-08 | 14,290 | 14,325 | 14,280 | 14,300 | 9,825 | 14,300 |
| 2024-03-07 | 14,285 | 14,285 | 14,185 | 14,210 | 2,953 | 14,210 |
| 2024-03-06 | 14,320 | 14,335 | 14,305 | 14,325 | 226 | 14,325 |
| 2024-03-05 | 14,490 | 14,495 | 14,475 | 14,485 | 2,840 | 14,485 |
| 2024-03-04 | 14,470 | 14,495 | 14,460 | 14,490 | 2,211 | 14,490 |
| 2024-03-01 | 14,355 | 14,420 | 14,355 | 14,415 | 493 | 14,415 |
| 2024-02-29 | 14,330 | 14,330 | 14,275 | 14,275 | 24,848 | 14,275 |
| 2024-02-28 | 14,360 | 14,360 | 14,345 | 14,350 | 15,972 | 14,350 |
| 2024-02-27 | 14,335 | 14,335 | 14,310 | 14,310 | 9,101 | 14,310 |
| 2024-02-26 | 14,380 | 14,380 | 14,330 | 14,340 | 14,317 | 14,340 |
| 2024-02-22 | 14,140 | 14,185 | 14,140 | 14,175 | 17,303 | 14,175 |
| 2024-02-21 | 14,010 | 14,020 | 13,990 | 14,010 | 3,465 | 14,010 |
| 2024-02-20 | 14,115 | 14,115 | 14,075 | 14,100 | 8,148 | 14,100 |
| 2024-02-19 | 14,125 | 14,125 | 14,095 | 14,110 | 436 | 14,110 |
| 2024-02-16 | 14,210 | 14,210 | 14,155 | 14,190 | 226 | 14,190 |
| 2024-02-15 | 14,180 | 14,180 | 14,095 | 14,110 | 11,209 | 14,110 |
| 2024-02-14 | 14,035 | 14,035 | 13,990 | 14,000 | 48,104 | 14,000 |
| 2024-02-13 | 14,075 | 14,080 | 14,055 | 14,080 | 601 | 14,080 |
| 2024-02-09 | 14,000 | 14,020 | 13,995 | 14,000 | 11,421 | 14,000 |
| 2024-02-08 | 13,885 | 13,930 | 13,870 | 13,930 | 28,171 | 13,930 |
| 2024-02-07 | 13,745 | 13,760 | 13,735 | 13,755 | 8,993 | 13,755 |
| 2024-02-06 | 13,775 | 13,795 | 13,770 | 13,780 | 80 | 13,780 |
| 2024-02-05 | 13,800 | 13,800 | 13,765 | 13,775 | 64 | 13,775 |
| 2024-02-02 | 13,565 | 13,565 | 13,535 | 13,560 | 16,325 | 13,560 |
| 2024-02-01 | 13,395 | 13,400 | 13,365 | 13,385 | 8,917 | 13,385 |
| 2024-01-31 | 13,560 | 13,600 | 13,550 | 13,595 | 24,687 | 13,595 |
| 2024-01-30 | 13,635 | 13,635 | 13,620 | 13,625 | 71 | 13,625 |
| 2024-01-29 | 13,555 | 13,580 | 13,555 | 13,575 | 176 | 13,575 |
| 2024-01-26 | 13,545 | 13,545 | 13,515 | 13,525 | 24,661 | 13,525 |
| 2024-01-25 | 13,495 | 13,510 | 13,485 | 13,505 | 24,658 | 13,505 |
| 2024-01-24 | 13,565 | 13,565 | 13,525 | 13,535 | 13,182 | 13,535 |
| 2024-01-23 | 13,485 | 13,510 | 13,465 | 13,480 | 10,865 | 13,480 |
| 2024-01-22 | 13,465 | 13,485 | 13,450 | 13,465 | 11,202 | 13,465 |
| 2024-01-19 | 13,330 | 13,330 | 13,285 | 13,320 | 526 | 13,320 |
| 2024-01-18 | 13,160 | 13,165 | 13,145 | 13,145 | 4 | 13,145 |
| 2024-01-17 | 13,205 | 13,205 | 13,140 | 13,160 | 15 | 13,160 |
| 2024-01-16 | 13,050 | 13,070 | 13,045 | 13,070 | 36 | 13,070 |
| 2024-01-15 | 13,005 | 13,030 | 13,000 | 13,020 | 519 | 13,020 |
| 2024-01-12 | 13,000 | 13,020 | 12,980 | 13,005 | 17,004 | 13,005 |
| 2024-01-11 | 13,090 | 13,090 | 13,075 | 13,080 | 9,878 | 13,080 |
| 2024-01-10 | 12,900 | 12,910 | 12,895 | 12,905 | 17,767 | 12,905 |
| 2024-01-09 | 12,870 | 12,870 | 12,815 | 12,835 | 9,232 | 12,835 |
| 2024-01-05 | 12,745 | 12,760 | 12,725 | 12,725 | 724 | 12,725 |
| 2024-01-04 | 12,635 | 12,705 | 12,615 | 12,695 | 5,235 | 12,695 |
分割・併合履歴 ： なし
