2247 iFreeETF S&P500(H無) 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	12,715	12,720	12,695	12,695	26,003	12,695
2023-12-28	12,700	12,720	12,690	12,695	29,115	12,695
2023-12-27	12,765	12,785	12,755	12,775	852	12,775
2023-12-26	12,690	12,705	12,690	12,700	1,297	12,700
2023-12-25	12,775	12,775	12,675	12,680	1,294	12,680
2023-12-22	12,645	12,670	12,625	12,660	53,383	12,660
2023-12-21	12,670	12,680	12,615	12,650	39,259	12,650
2023-12-20	12,895	12,895	12,825	12,830	921	12,830
2023-12-19	12,655	12,755	12,640	12,755	10,215	12,755
2023-12-18	12,595	12,605	12,590	12,590	11,413	12,590
2023-12-15	12,580	12,610	12,545	12,545	17,874	12,545
2023-12-14	12,630	12,635	12,485	12,525	104,853	12,525
2023-12-13	12,675	12,685	12,665	12,685	9,321	12,685
2023-12-12	12,655	12,655	12,600	12,605	9,862	12,605
2023-12-11	12,515	12,565	12,515	12,560	1,075	12,560
2023-12-08	12,385	12,385	12,270	12,355	61,054	12,355
2023-12-07	12,555	12,555	12,500	12,500	19,025	12,500
2023-12-06	12,605	12,645	12,605	12,630	10,785	12,630
2023-12-05	12,595	12,595	12,570	12,570	9,247	12,570
2023-12-04	12,595	12,615	12,575	12,615	17,510	12,615
2023-12-01	12,655	12,675	12,635	12,675	12,361	12,675
2023-11-30	12,550	12,570	12,540	12,570	24,749	12,570
2023-11-29	12,540	12,590	12,535	12,570	21,003	12,570
2023-11-28	12,645	12,655	12,630	12,650	8,735	12,650
2023-11-27	12,755	12,755	12,680	12,685	67	12,685
2023-11-24	12,775	12,780	12,750	12,750	11,075	12,750
2023-11-22	12,585	12,625	12,585	12,625	681	12,625
2023-11-21	12,650	12,650	12,565	12,590	1,053	12,590
2023-11-20	12,670	12,670	12,575	12,585	7,433	12,585
2023-11-17	12,735	12,735	12,725	12,730	454	12,730
2023-11-16	12,745	12,765	12,725	12,760	9,109	12,760
2023-11-15	12,720	12,725	12,690	12,720	18,225	12,720
2023-11-14	12,530	12,535	12,530	12,530	12,403	12,530
2023-11-13	12,495	12,495	12,480	12,485	9,364	12,485
2023-11-10	12,305	12,330	12,300	12,325	73,235	12,325
2023-11-09	12,355	12,385	12,355	12,385	1,307	12,385
2023-11-08	12,320	12,330	12,320	12,325	518	12,325
2023-11-07	12,230	12,250	12,230	12,250	531	12,250
2023-11-06	12,185	12,210	12,185	12,200	1,537	12,200
2023-11-02	11,935	11,970	11,935	11,960	532	11,960
2023-11-01	11,850	11,850	11,840	11,850	3,503	11,850
2023-10-31	11,615	11,695	11,615	11,665	9,587	11,665
2023-10-30	11,575	11,580	11,565	11,565	91	11,565
2023-10-27	11,705	11,705	11,680	11,695	91	11,695
2023-10-26	11,705	11,720	11,700	11,720	2,177	11,720
2023-10-25	11,905	11,905	11,865	11,865	10,197	11,865
2023-10-24	11,850	11,850	11,825	11,845	489	11,845
2023-10-23	11,880	11,880	11,860	11,880	514	11,880
2023-10-20	11,970	11,980	11,955	11,965	514	11,965
2023-10-19	12,130	12,130	12,065	12,080	8,484	12,080
2023-10-18	12,225	12,235	12,215	12,225	9,768	12,225
2023-10-17	12,260	12,260	12,215	12,215	18,549	12,215
2023-10-16	12,175	12,175	12,125	12,125	38	12,125
2023-10-13	12,185	12,205	12,185	12,190	84	12,190
2023-10-12	12,265	12,265	12,230	12,240	530	12,240
2023-10-11	12,125	12,145	12,110	12,145	7,210	12,145
2023-10-10	12,070	12,070	12,020	12,065	663	12,065
2023-10-06	11,880	11,880	11,815	11,840	108	11,840
2023-10-05	11,930	11,930	11,830	11,845	3,433	11,845
2023-10-04	11,875	11,875	11,760	11,760	2,683	11,760
2023-10-03	12,020	12,020	11,990	12,000	2,116	12,000
2023-10-02	12,060	12,075	12,060	12,075	547	12,075
2023-09-29	11,985	12,025	11,980	12,010	1,058	12,010
2023-09-28	11,980	11,980	11,965	11,980	892	11,980
2023-09-27	11,935	11,940	11,925	11,935	922	11,935
2023-09-26	12,070	12,070	12,030	12,030	752	12,030
2023-09-25	12,005	12,020	11,990	12,020	555	12,020
2023-09-22	11,975	12,005	11,940	12,000	640	12,000
2023-09-21	12,215	12,215	12,180	12,180	717	12,180
2023-09-20	12,280	12,280	12,270	12,270	11,150	12,270
2023-09-19	12,305	12,310	12,300	12,305	614	12,305
2023-09-15	12,420	12,430	12,420	12,430	445	12,430
2023-09-14	12,325	12,335	12,325	12,335	428	12,335
2023-09-13	12,120	12,295	11,955	12,285	4,231	12,285
2023-09-12	12,290	12,295	12,270	12,290	321	12,290
2023-09-11	12,280	12,280	12,200	12,220	189	12,220
2023-09-08	12,270	12,270	12,245	12,245	59	12,245
2023-09-07	12,335	12,340	12,305	12,310	329	12,310
2023-09-06	12,360	12,430	12,360	12,380	2,030	12,380
2023-09-05	12,380	12,385	12,380	12,385	203	12,385
2023-09-04	12,345	12,355	12,345	12,350	214	12,350
2023-09-01	12,295	12,305	12,280	12,305	358	12,305
2023-08-31	12,350	12,370	12,350	12,355	360	12,355
2023-08-30	12,290	12,325	12,290	12,325	302	12,325
2023-08-29	12,145	12,145	12,135	12,135	283	12,135
2023-08-28	12,095	12,095	12,075	12,075	334	12,075
2023-08-25	11,970	11,985	11,960	11,960	364	11,960
2023-08-24	12,105	12,125	12,080	12,125	73	12,125
2023-08-23	11,990	12,000	11,990	12,000	10	12,000
2023-08-22	11,980	12,020	11,980	12,005	20	12,005
2023-08-21	11,875	11,900	11,875	11,885	801	11,885
2023-08-18	11,880	11,915	11,880	11,880	70	11,880
2023-08-17	12,065	12,065	12,050	12,060	52	12,060
2023-08-16	12,100	12,100	12,080	12,080	39	12,080
2023-08-15	12,220	12,240	12,220	12,240	13	12,240
2023-08-14	12,260	12,260	12,080	12,080	180	12,080
2023-08-10	12,035	12,035	12,035	12,035	17	12,035
2023-08-09	12,055	12,055	12,055	12,055	4	12,055
2023-08-08	12,075	12,080	12,075	12,080	7	12,080
2023-08-07	12,020	12,020	11,900	11,910	21	11,910
2023-08-04	-	-	-	12,130	-	12,130
2023-08-03	12,115	12,130	12,115	12,130	6	12,130
2023-08-02	12,200	12,200	12,200	12,200	1	12,200
2023-08-01	12,215	12,255	12,215	12,245	10,657	12,245
2023-07-31	12,070	12,140	12,060	12,140	102	12,140
2023-07-28	11,710	11,900	11,710	11,785	31,393	11,785
2023-07-27	11,990	12,010	11,990	12,010	9,004	12,010
2023-07-26	12,035	12,045	12,030	12,045	87	12,045
2023-07-25	12,025	12,045	12,025	12,045	234	12,045
2023-07-24	11,990	11,990	11,990	11,990	2	11,990
2023-07-21	11,860	11,905	11,860	11,895	55	11,895
2023-07-20	11,885	11,885	11,875	11,875	61	11,875
2023-07-19	11,830	11,870	11,830	11,870	309	11,870
2023-07-18	11,715	11,715	11,690	11,690	30	11,690
2023-07-14	11,610	11,610	11,560	11,585	25	11,585
2023-07-13	11,575	11,640	11,575	11,640	20	11,640
2023-07-12	11,615	11,615	11,565	11,580	3,196	11,580
2023-07-11	11,620	11,620	11,600	11,620	5	11,620
2023-07-10	11,660	11,730	11,660	11,700	96	11,700
2023-07-07	11,895	11,895	11,845	11,855	49	11,855
2023-07-06	12,000	12,000	11,900	11,900	14	11,900
2023-07-05	12,060	12,060	12,015	12,030	1,219	12,030
2023-07-04	12,075	12,075	12,020	12,035	182	12,035
2023-07-03	12,015	12,025	11,995	12,005	1,271	12,005
2023-06-30	11,900	11,915	11,895	11,900	28	11,900
2023-06-29	11,840	11,840	11,830	11,835	614	11,835
2023-06-28	11,755	11,755	11,735	11,735	73	11,735
2023-06-27	11,625	11,630	11,625	11,630	528	11,630
2023-06-26	11,665	11,680	11,665	11,670	65	11,670
2023-06-23	11,720	11,720	11,655	11,700	24	11,700
2023-06-22	11,635	11,635	11,555	11,555	34	11,555
2023-06-21	11,605	11,625	11,605	11,620	138	11,620
2023-06-20	11,670	11,680	11,660	11,680	11,181	11,680
2023-06-19	11,705	11,705	11,650	11,670	1,152	11,670
2023-06-16	11,585	11,585	11,550	11,550	42	11,550
2023-06-15	11,435	11,490	11,435	11,490	11,626	11,490
2023-06-14	11,450	11,450	11,420	11,420	168	11,420
2023-06-13	11,380	11,380	11,315	11,335	43	11,335
2023-06-12	11,210	11,240	11,210	11,225	98	11,225
2023-06-09	11,140	11,140	11,140	11,140	89	11,140
2023-06-08	11,175	11,175	11,120	11,120	102	11,120
2023-06-07	11,180	11,180	11,145	11,145	100	11,145
2023-06-06	11,130	11,150	11,125	11,140	155	11,140
2023-06-05	11,205	11,210	11,195	11,195	9	11,195
2023-06-02	10,965	10,985	10,965	10,985	4	10,985
2023-06-01	10,910	10,910	10,900	10,905	626	10,905
2023-05-31	11,000	11,000	10,930	10,930	369	10,930
2023-05-30	11,070	11,075	11,030	11,075	55	11,075
2023-05-29	11,125	11,125	11,055	11,055	31	11,055
2023-05-26	10,850	10,850	10,815	10,825	37	10,825
2023-05-25	10,795	10,795	10,790	10,790	41	10,790
2023-05-24	10,765	10,765	10,730	10,730	285	10,730
2023-05-23	10,910	10,910	10,885	10,885	10	10,885
2023-05-22	10,785	10,805	10,770	10,805	58	10,805
2023-05-19	10,900	10,900	10,865	10,865	62	10,865
2023-05-18	10,700	10,700	10,670	10,690	7	10,690
2023-05-17	10,485	10,485	10,480	10,480	250	10,480
2023-05-16	10,515	10,515	10,485	10,485	81	10,485
2023-05-15	10,470	10,510	10,450	10,510	239	10,510
2023-05-12	10,410	10,435	10,410	10,435	338	10,435

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