- 2024年
- 2023年
2248 iFreeETF S&P500(H有) 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 | 38,620 | 38,630 | 38,610 | 38,630 | 8,621 | 38,630 |
2023-12-28 | 38,630 | 38,680 | 38,630 | 38,670 | 11,304 | 38,670 |
2023-12-27 | 38,540 | 38,550 | 38,540 | 38,550 | 229 | 38,550 |
2023-12-26 | 38,410 | 38,440 | 38,400 | 38,440 | 5,749 | 38,440 |
2023-12-25 | 38,430 | 38,430 | 38,320 | 38,320 | 43 | 38,320 |
2023-12-22 | 38,320 | 38,320 | 38,260 | 38,260 | 14 | 38,260 |
2023-12-21 | 38,050 | 38,060 | 38,040 | 38,060 | 92 | 38,060 |
2023-12-20 | 38,520 | 38,550 | 38,520 | 38,550 | 122 | 38,550 |
2023-12-19 | 38,300 | 38,320 | 38,270 | 38,310 | 2,829 | 38,310 |
2023-12-18 | 38,180 | 38,230 | 38,170 | 38,220 | 1,205 | 38,220 |
2023-12-15 | 38,170 | 38,220 | 38,150 | 38,200 | 148 | 38,200 |
2023-12-14 | 38,150 | 38,230 | 38,150 | 38,220 | 3,118 | 38,220 |
2023-12-13 | 37,650 | 37,650 | 37,620 | 37,640 | 1,088 | 37,640 |
2023-12-12 | 37,430 | 37,440 | 37,420 | 37,420 | 265 | 37,420 |
2023-12-11 | 37,330 | 37,330 | 37,270 | 37,270 | 3,691 | 37,270 |
2023-12-08 | 37,120 | 37,120 | 37,110 | 37,110 | 5 | 37,110 |
2023-12-07 | 36,870 | 36,870 | 36,870 | 36,870 | 89 | 36,870 |
2023-12-06 | 37,040 | 37,110 | 37,040 | 37,110 | 20 | 37,110 |
2023-12-05 | 36,960 | 36,980 | 36,940 | 36,980 | 70 | 36,980 |
2023-12-04 | 37,150 | 37,200 | 37,150 | 37,190 | 11,978 | 37,190 |
2023-12-01 | 37,010 | 37,010 | 37,010 | 37,010 | 3,145 | 37,010 |
2023-11-30 | 36,940 | 36,950 | 36,940 | 36,950 | 4 | 36,950 |
2023-11-29 | 36,930 | 36,960 | 36,930 | 36,960 | 12 | 36,960 |
2023-11-28 | 36,930 | 36,930 | 36,930 | 36,930 | 1 | 36,930 |
2023-11-27 | 36,930 | 36,930 | 36,930 | 36,930 | 27 | 36,930 |
2023-11-24 | 37,050 | 37,050 | 37,030 | 37,030 | 40 | 37,030 |
2023-11-22 | 36,830 | 36,830 | 36,810 | 36,810 | 118 | 36,810 |
2023-11-21 | 36,960 | 36,960 | 36,930 | 36,930 | 902 | 36,930 |
2023-11-20 | 36,660 | 36,660 | 36,620 | 36,620 | 2,940 | 36,620 |
2023-11-17 | 36,720 | 36,720 | 36,720 | 36,720 | 1 | 36,720 |
2023-11-16 | 36,640 | 36,640 | 36,610 | 36,610 | 601 | 36,610 |
2023-11-15 | 36,600 | 36,600 | 36,600 | 36,600 | 2 | 36,600 |
2023-11-14 | - | - | - | 35,790 | - | 35,790 |
2023-11-13 | 35,860 | 35,860 | 35,790 | 35,790 | 7 | 35,790 |
2023-11-10 | 35,340 | 35,360 | 35,340 | 35,360 | 122 | 35,360 |
2023-11-09 | 35,620 | 35,630 | 35,620 | 35,630 | 7 | 35,630 |
2023-11-08 | 35,640 | 35,640 | 35,630 | 35,630 | 52 | 35,630 |
2023-11-07 | 35,480 | 35,480 | 35,470 | 35,470 | 400 | 35,470 |
2023-11-06 | 35,480 | 35,500 | 35,460 | 35,500 | 6,352 | 35,500 |
2023-11-02 | 34,600 | 34,620 | 34,580 | 34,620 | 12,726 | 34,620 |
2023-11-01 | - | - | - | 33,690 | - | 33,690 |
2023-10-31 | - | - | - | 33,690 | - | 33,690 |
2023-10-30 | 33,690 | 33,690 | 33,690 | 33,690 | 2 | 33,690 |
2023-10-27 | 33,920 | 33,920 | 33,870 | 33,870 | 2 | 33,870 |
2023-10-26 | 34,030 | 34,030 | 33,940 | 33,940 | 11 | 33,940 |
2023-10-25 | 34,600 | 34,600 | 34,550 | 34,550 | 2 | 34,550 |
2023-10-24 | 34,500 | 34,510 | 34,450 | 34,510 | 103 | 34,510 |
2023-10-23 | 34,600 | 34,600 | 34,550 | 34,550 | 3,128 | 34,550 |
2023-10-20 | 34,840 | 34,840 | 34,840 | 34,840 | 1 | 34,840 |
2023-10-19 | 35,290 | 35,290 | 35,190 | 35,210 | 1,046 | 35,210 |
2023-10-18 | 35,620 | 35,620 | 35,620 | 35,620 | 3,086 | 35,620 |
2023-10-17 | 35,680 | 35,680 | 35,680 | 35,680 | 2,931 | 35,680 |
2023-10-16 | - | - | - | 35,610 | - | 35,610 |
2023-10-13 | 35,620 | 35,620 | 35,610 | 35,610 | 16 | 35,610 |
2023-10-12 | 35,670 | 35,900 | 35,670 | 35,880 | 7,816 | 35,880 |
2023-10-11 | 35,670 | 35,670 | 35,660 | 35,660 | 6,095 | 35,660 |
2023-10-10 | 35,460 | 35,480 | 35,460 | 35,480 | 9,305 | 35,480 |
2023-10-06 | 34,800 | 34,840 | 34,800 | 34,820 | 519 | 34,820 |
2023-10-05 | 34,840 | 34,910 | 34,840 | 34,910 | 905 | 34,910 |
2023-10-04 | 34,690 | 34,690 | 34,460 | 34,490 | 641 | 34,490 |
2023-10-03 | 35,100 | 35,100 | 35,050 | 35,050 | 5 | 35,050 |
2023-10-02 | 35,350 | 35,350 | 35,280 | 35,320 | 7 | 35,320 |
2023-09-29 | 35,170 | 35,280 | 35,170 | 35,280 | 1,503 | 35,280 |
2023-09-28 | 35,100 | 35,100 | 35,100 | 35,100 | 2 | 35,100 |
2023-09-27 | 35,100 | 35,150 | 35,070 | 35,150 | 37 | 35,150 |
2023-09-26 | 35,540 | 35,540 | 35,540 | 35,540 | 2 | 35,540 |
2023-09-25 | 35,500 | 35,550 | 35,490 | 35,530 | 60 | 35,530 |
2023-09-22 | 36,560 | 36,560 | 35,600 | 35,600 | 16 | 35,600 |
2023-09-21 | 36,110 | 36,110 | 36,050 | 36,050 | 27 | 36,050 |
2023-09-20 | 36,520 | 36,520 | 36,490 | 36,490 | 12 | 36,490 |
2023-09-19 | 36,600 | 36,600 | 36,580 | 36,580 | 8 | 36,580 |
2023-09-15 | 37,060 | 37,120 | 37,060 | 37,120 | 7 | 37,120 |
2023-09-14 | 36,780 | 36,830 | 36,780 | 36,830 | 600 | 36,830 |
2023-09-13 | 37,320 | 37,320 | 36,680 | 36,680 | 303 | 36,680 |
2023-09-12 | 36,850 | 36,850 | 36,850 | 36,850 | 1 | 36,850 |
2023-09-11 | 36,680 | 36,730 | 36,680 | 36,730 | 361 | 36,730 |
2023-09-08 | - | - | - | 36,770 | - | 36,770 |
2023-09-07 | 36,770 | 36,770 | 36,770 | 36,770 | 712 | 36,770 |
2023-09-06 | - | - | - | 37,310 | - | 37,310 |
2023-09-05 | - | - | - | 37,310 | - | 37,310 |
2023-09-04 | - | - | - | 37,310 | - | 37,310 |
2023-09-01 | - | - | - | 37,310 | - | 37,310 |
2023-08-31 | 37,310 | 37,310 | 37,310 | 37,310 | 46 | 37,310 |
2023-08-30 | 37,180 | 37,180 | 37,130 | 37,130 | 115 | 37,130 |
2023-08-29 | 36,570 | 36,590 | 36,570 | 36,590 | 34 | 36,590 |
2023-08-28 | 36,440 | 36,440 | 36,370 | 36,410 | 198 | 36,410 |
2023-08-25 | 36,180 | 36,180 | 36,170 | 36,170 | 16 | 36,170 |
2023-08-24 | 36,840 | 36,940 | 36,840 | 36,930 | 3,042 | 36,930 |
2023-08-23 | 36,250 | 36,250 | 36,250 | 36,250 | 2 | 36,250 |
2023-08-22 | - | - | - | 36,410 | - | 36,410 |
2023-08-21 | - | - | - | 36,410 | - | 36,410 |
2023-08-18 | - | - | - | 36,410 | - | 36,410 |
2023-08-17 | 36,410 | 36,410 | 36,410 | 36,410 | 9 | 36,410 |
2023-08-16 | - | - | - | 37,230 | - | 37,230 |
2023-08-15 | 37,230 | 37,230 | 37,230 | 37,230 | 1 | 37,230 |
2023-08-14 | 36,970 | 36,970 | 36,970 | 36,970 | 5 | 36,970 |
2023-08-10 | 37,110 | 37,110 | 37,110 | 37,110 | 5 | 37,110 |
2023-08-09 | - | - | - | 37,820 | - | 37,820 |
2023-08-08 | - | - | - | 37,820 | - | 37,820 |
2023-08-07 | - | - | - | 37,820 | - | 37,820 |
2023-08-04 | - | - | - | 37,820 | - | 37,820 |
2023-08-03 | - | - | - | 37,820 | - | 37,820 |
2023-08-02 | 37,820 | 37,820 | 37,820 | 37,820 | 1 | 37,820 |
2023-08-01 | 38,040 | 38,070 | 38,040 | 38,070 | 13 | 38,070 |
2023-07-31 | 38,040 | 38,040 | 37,890 | 37,890 | 22 | 37,890 |
2023-07-28 | 37,690 | 37,690 | 37,690 | 37,690 | 1 | 37,690 |
2023-07-27 | 37,960 | 37,970 | 37,960 | 37,970 | 6 | 37,970 |
2023-07-26 | - | - | - | 37,870 | - | 37,870 |
2023-07-25 | - | - | - | 37,870 | - | 37,870 |
2023-07-24 | - | - | - | 37,870 | - | 37,870 |
2023-07-21 | - | - | - | 37,870 | - | 37,870 |
2023-07-20 | 37,830 | 37,870 | 37,830 | 37,870 | 25 | 37,870 |
2023-07-19 | - | - | - | 36,710 | - | 36,710 |
2023-07-18 | - | - | - | 36,710 | - | 36,710 |
2023-07-14 | - | - | - | 36,710 | - | 36,710 |
2023-07-13 | - | - | - | 36,710 | - | 36,710 |
2023-07-12 | - | - | - | 36,710 | - | 36,710 |
2023-07-11 | - | - | - | 36,710 | - | 36,710 |
2023-07-10 | 36,710 | 36,710 | 36,710 | 36,710 | 1 | 36,710 |
2023-07-07 | 36,690 | 36,690 | 36,690 | 36,690 | 2 | 36,690 |
2023-07-06 | 37,010 | 37,010 | 36,940 | 36,940 | 6 | 36,940 |
2023-07-05 | 37,040 | 37,040 | 37,040 | 37,040 | 4 | 37,040 |
2023-07-04 | 37,070 | 37,100 | 37,070 | 37,100 | 2 | 37,100 |
2023-07-03 | 37,120 | 37,120 | 37,020 | 37,030 | 233 | 37,030 |
2023-06-30 | 36,640 | 36,640 | 36,630 | 36,630 | 34 | 36,630 |
2023-06-29 | 36,550 | 36,550 | 36,510 | 36,510 | 23 | 36,510 |
2023-06-28 | 36,360 | 36,370 | 36,360 | 36,370 | 26 | 36,370 |
2023-06-27 | 36,090 | 36,090 | 36,090 | 36,090 | 13 | 36,090 |
2023-06-26 | - | - | - | 36,350 | - | 36,350 |
2023-06-23 | 36,490 | 36,490 | 36,350 | 36,350 | 58 | 36,350 |
2023-06-22 | 36,530 | 36,530 | 36,530 | 36,530 | 1 | 36,530 |
2023-06-21 | 36,540 | 36,540 | 36,540 | 36,540 | 1 | 36,540 |
2023-06-20 | - | - | - | 36,710 | - | 36,710 |
2023-06-19 | 36,710 | 36,710 | 36,710 | 36,710 | 1 | 36,710 |
2023-06-16 | 36,830 | 36,840 | 36,800 | 36,840 | 14 | 36,840 |
2023-06-15 | - | - | - | 36,390 | - | 36,390 |
2023-06-14 | 36,420 | 36,420 | 36,390 | 36,390 | 7 | 36,390 |
2023-06-13 | - | - | - | 35,910 | - | 35,910 |
2023-06-12 | 35,910 | 35,910 | 35,910 | 35,910 | 1 | 35,910 |
2023-06-09 | - | - | - | 35,490 | - | 35,490 |
2023-06-08 | 35,490 | 35,490 | 35,490 | 35,490 | 2 | 35,490 |
2023-06-07 | - | - | - | 35,000 | - | 35,000 |
2023-06-06 | - | - | - | 35,000 | - | 35,000 |
2023-06-05 | - | - | - | 35,000 | - | 35,000 |
2023-06-02 | - | - | - | 35,000 | - | 35,000 |
2023-06-01 | 35,000 | 35,000 | 35,000 | 35,000 | 1 | 35,000 |
2023-05-31 | 35,000 | 35,000 | 35,000 | 35,000 | 1 | 35,000 |
2023-05-30 | - | - | - | 35,220 | - | 35,220 |
2023-05-29 | 35,220 | 35,220 | 35,220 | 35,220 | 11 | 35,220 |
2023-05-26 | 34,590 | 34,590 | 34,590 | 34,590 | 11 | 34,590 |
2023-05-25 | - | - | - | 34,700 | - | 34,700 |
2023-05-24 | 34,700 | 34,700 | 34,700 | 34,700 | 13 | 34,700 |
2023-05-23 | 35,180 | 35,180 | 35,180 | 35,180 | 1,500 | 35,180 |
2023-05-22 | 35,000 | 35,040 | 35,000 | 35,040 | 11 | 35,040 |
2023-05-19 | - | - | - | 34,690 | - | 34,690 |
2023-05-18 | 34,690 | 34,690 | 34,690 | 34,690 | 18 | 34,690 |
2023-05-17 | 34,430 | 34,430 | 34,390 | 34,420 | 25 | 34,420 |
2023-05-16 | 34,570 | 34,570 | 34,470 | 34,470 | 153 | 34,470 |
2023-05-15 | 34,510 | 34,510 | 34,460 | 34,460 | 482 | 34,460 |
2023-05-12 | 34,620 | 34,670 | 34,580 | 34,670 | 224 | 34,670 |
分割・併合履歴 : なし