- 2024年
- 2023年
2248 iFreeETF S&P500(H有) 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 | 40,380 | 40,400 | 40,380 | 40,400 | 13 | 40,400 |
| 2024-04-25 | 40,040 | 40,780 | 39,960 | 40,000 | 482 | 40,000 |
| 2024-04-24 | 40,450 | 40,450 | 40,350 | 40,420 | 17 | 40,420 |
| 2024-04-23 | 39,770 | 39,780 | 39,750 | 39,750 | 261 | 39,750 |
| 2024-04-22 | - | - | - | 39,470 | - | 39,470 |
| 2024-04-19 | 39,850 | 39,850 | 39,200 | 39,470 | 95 | 39,470 |
| 2024-04-18 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 40,000 |
| 2024-04-17 | - | - | - | 40,190 | - | 40,190 |
| 2024-04-16 | 40,340 | 40,340 | 40,190 | 40,190 | 174 | 40,190 |
| 2024-04-15 | 40,850 | 40,920 | 40,850 | 40,910 | 264 | 40,910 |
| 2024-04-12 | 41,350 | 41,370 | 41,350 | 41,370 | 60 | 41,370 |
| 2024-04-11 | 41,580 | 41,580 | 41,030 | 41,030 | 46 | 41,030 |
| 2024-04-10 | 41,520 | 41,530 | 41,520 | 41,520 | 161 | 41,520 |
| 2024-04-09 | 41,450 | 41,470 | 41,450 | 41,470 | 201 | 41,470 |
| 2024-04-08 | 41,790 | 41,790 | 41,370 | 41,370 | 62 | 41,370 |
| 2024-04-05 | 40,940 | 41,090 | 40,940 | 41,090 | 1,243 | 41,090 |
| 2024-04-04 | 41,650 | 41,650 | 41,630 | 41,640 | 800 | 41,640 |
| 2024-04-03 | 41,510 | 41,510 | 41,440 | 41,440 | 26 | 41,440 |
| 2024-04-02 | 41,730 | 41,730 | 41,710 | 41,730 | 8 | 41,730 |
| 2024-04-01 | 42,040 | 42,040 | 42,010 | 42,010 | 203 | 42,010 |
| 2024-03-29 | 41,770 | 41,920 | 41,770 | 41,910 | 889 | 41,910 |
| 2024-03-28 | 41,880 | 41,880 | 41,840 | 41,860 | 702 | 41,860 |
| 2024-03-27 | 41,640 | 41,710 | 41,630 | 41,710 | 2,162 | 41,710 |
| 2024-03-26 | - | - | - | 41,740 | - | 41,740 |
| 2024-03-25 | 41,740 | 41,740 | 41,740 | 41,740 | 12 | 41,740 |
| 2024-03-22 | 41,900 | 41,900 | 41,850 | 41,850 | 7 | 41,850 |
| 2024-03-21 | 41,830 | 41,870 | 41,810 | 41,870 | 39 | 41,870 |
| 2024-03-19 | 41,070 | 41,070 | 41,050 | 41,050 | 11 | 41,050 |
| 2024-03-18 | 40,930 | 40,980 | 40,880 | 40,980 | 55 | 40,980 |
| 2024-03-15 | 41,090 | 41,090 | 41,090 | 41,090 | 23 | 41,090 |
| 2024-03-14 | 41,280 | 41,280 | 41,280 | 41,280 | 50 | 41,280 |
| 2024-03-13 | 41,320 | 41,340 | 41,290 | 41,290 | 692 | 41,290 |
| 2024-03-12 | 41,030 | 41,030 | 40,980 | 41,030 | 721 | 41,030 |
| 2024-03-11 | 40,960 | 40,960 | 40,900 | 40,900 | 20 | 40,900 |
| 2024-03-08 | 41,180 | 41,230 | 41,180 | 41,230 | 6 | 41,230 |
| 2024-03-07 | 40,960 | 40,960 | 40,760 | 40,760 | 11 | 40,760 |
| 2024-03-06 | 40,780 | 40,780 | 40,760 | 40,760 | 21 | 40,760 |
| 2024-03-05 | 41,140 | 41,140 | 41,060 | 41,060 | 31 | 41,060 |
| 2024-03-04 | 41,170 | 41,170 | 41,140 | 41,170 | 1,442 | 41,170 |
| 2024-03-01 | 40,920 | 40,920 | 40,920 | 40,920 | 8 | 40,920 |
| 2024-02-29 | 40,640 | 40,720 | 40,640 | 40,720 | 22 | 40,720 |
| 2024-02-28 | 40,750 | 40,760 | 40,740 | 40,740 | 49 | 40,740 |
| 2024-02-27 | 40,690 | 40,690 | 40,640 | 40,640 | 99 | 40,640 |
| 2024-02-26 | 40,820 | 40,820 | 40,760 | 40,770 | 65 | 40,770 |
| 2024-02-22 | 40,270 | 40,270 | 40,270 | 40,270 | 1 | 40,270 |
| 2024-02-21 | 39,950 | 39,950 | 39,900 | 39,910 | 2,034 | 39,910 |
| 2024-02-20 | 40,160 | 40,160 | 40,160 | 40,160 | 21 | 40,160 |
| 2024-02-19 | 40,220 | 40,230 | 40,200 | 40,200 | 870 | 40,200 |
| 2024-02-16 | 40,380 | 40,380 | 40,380 | 40,380 | 8 | 40,380 |
| 2024-02-15 | 40,180 | 40,180 | 40,160 | 40,170 | 35 | 40,170 |
| 2024-02-14 | 39,830 | 39,830 | 39,780 | 39,780 | 5,387 | 39,780 |
| 2024-02-13 | 40,330 | 40,330 | 40,270 | 40,270 | 123 | 40,270 |
| 2024-02-09 | 40,130 | 40,130 | 40,130 | 40,130 | 100 | 40,130 |
| 2024-02-08 | 40,120 | 40,140 | 40,110 | 40,130 | 5,753 | 40,130 |
| 2024-02-07 | 39,790 | 39,820 | 39,770 | 39,820 | 9 | 39,820 |
| 2024-02-06 | 39,670 | 39,670 | 39,660 | 39,660 | 90 | 39,660 |
| 2024-02-05 | 39,800 | 39,800 | 39,720 | 39,720 | 6 | 39,720 |
| 2024-02-02 | 39,630 | 39,630 | 39,610 | 39,630 | 1,477 | 39,630 |
| 2024-02-01 | 39,050 | 39,070 | 39,030 | 39,060 | 3,848 | 39,060 |
| 2024-01-31 | 39,430 | 39,430 | 39,430 | 39,430 | 20 | 39,430 |
| 2024-01-30 | 39,640 | 39,650 | 39,630 | 39,630 | 296 | 39,630 |
| 2024-01-29 | - | - | - | 39,220 | - | 39,220 |
| 2024-01-26 | 39,290 | 39,320 | 39,220 | 39,220 | 35 | 39,220 |
| 2024-01-25 | 39,210 | 39,210 | 39,160 | 39,160 | 9 | 39,160 |
| 2024-01-24 | 39,210 | 39,270 | 39,200 | 39,270 | 83 | 39,270 |
| 2024-01-23 | 39,050 | 39,050 | 39,020 | 39,030 | 73 | 39,030 |
| 2024-01-22 | 38,990 | 39,060 | 38,990 | 39,060 | 735 | 39,060 |
| 2024-01-19 | 38,480 | 38,490 | 38,480 | 38,490 | 47 | 38,490 |
| 2024-01-18 | 38,110 | 38,110 | 38,110 | 38,110 | 3 | 38,110 |
| 2024-01-17 | 38,350 | 38,350 | 38,290 | 38,290 | 458 | 38,290 |
| 2024-01-16 | 38,450 | 38,450 | 38,450 | 38,450 | 1 | 38,450 |
| 2024-01-15 | 38,450 | 38,450 | 38,450 | 38,450 | 11 | 38,450 |
| 2024-01-12 | 38,440 | 38,440 | 38,440 | 38,440 | 3 | 38,440 |
| 2024-01-11 | 38,530 | 38,620 | 38,530 | 38,620 | 38 | 38,620 |
| 2024-01-10 | 38,300 | 38,300 | 38,250 | 38,250 | 37 | 38,250 |
| 2024-01-09 | 38,360 | 38,360 | 38,320 | 38,320 | 3,376 | 38,320 |
| 2024-01-05 | 37,810 | 37,840 | 37,800 | 37,800 | 1,025 | 37,800 |
| 2024-01-04 | 38,000 | 38,000 | 37,900 | 37,960 | 2,560 | 37,960 |
分割・併合履歴 ： なし
