- 2024年
- 2023年
2249 iFreeETF S&P500ダブルインバース 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 | 22,380 | 22,445 | 22,275 | 22,360 | 2,596 | 22,360 |
| 2024-04-25 | 22,725 | 22,880 | 22,725 | 22,880 | 3,206 | 22,880 |
| 2024-04-24 | 22,480 | 22,480 | 22,290 | 22,345 | 4,437 | 22,345 |
| 2024-04-23 | 23,080 | 23,160 | 23,070 | 23,095 | 2,338 | 23,095 |
| 2024-04-22 | 23,475 | 23,575 | 23,075 | 23,330 | 1,395 | 23,330 |
| 2024-04-19 | 23,075 | 23,860 | 23,075 | 23,475 | 25,710 | 23,475 |
| 2024-04-18 | 22,970 | 22,970 | 22,760 | 22,820 | 3,546 | 22,820 |
| 2024-04-17 | 22,630 | 22,730 | 22,590 | 22,725 | 5,727 | 22,725 |
| 2024-04-16 | 22,650 | 22,785 | 22,575 | 22,660 | 7,274 | 22,660 |
| 2024-04-15 | 21,945 | 22,020 | 21,525 | 21,885 | 4,447 | 21,885 |
| 2024-04-12 | 21,480 | 21,480 | 21,410 | 21,445 | 676 | 21,445 |
| 2024-04-11 | 21,815 | 21,830 | 21,665 | 21,750 | 519 | 21,750 |
| 2024-04-10 | 21,305 | 21,305 | 21,190 | 21,305 | 2,430 | 21,305 |
| 2024-04-09 | 21,390 | 21,390 | 21,330 | 21,355 | 1,915 | 21,355 |
| 2024-04-08 | 21,285 | 21,465 | 21,285 | 21,430 | 1,232 | 21,430 |
| 2024-04-05 | 21,835 | 21,880 | 21,770 | 21,785 | 3,493 | 21,785 |
| 2024-04-04 | 21,215 | 21,215 | 21,155 | 21,200 | 2,387 | 21,200 |
| 2024-04-03 | 21,380 | 21,435 | 21,355 | 21,430 | 4,186 | 21,430 |
| 2024-04-02 | 21,065 | 21,500 | 21,065 | 21,130 | 245 | 21,130 |
| 2024-04-01 | 20,795 | 20,895 | 20,715 | 20,815 | 1,904 | 20,815 |
| 2024-03-29 | 21,400 | 21,400 | 20,920 | 21,045 | 41 | 21,045 |
| 2024-03-28 | 20,930 | 21,005 | 20,930 | 20,970 | 2,275 | 20,970 |
| 2024-03-27 | 21,190 | 21,210 | 21,155 | 21,170 | 372 | 21,170 |
| 2024-03-26 | 21,160 | 21,160 | 21,130 | 21,130 | 194 | 21,130 |
| 2024-03-25 | 21,055 | 21,155 | 21,055 | 21,150 | 1,496 | 21,150 |
| 2024-03-22 | 20,950 | 21,030 | 20,950 | 20,990 | 242 | 20,990 |
| 2024-03-21 | 21,030 | 21,040 | 20,940 | 20,960 | 2,099 | 20,960 |
| 2024-03-19 | 21,790 | 21,840 | 21,720 | 21,775 | 1,847 | 21,775 |
| 2024-03-18 | 22,000 | 22,010 | 21,885 | 21,885 | 1,051 | 21,885 |
| 2024-03-15 | 21,795 | 21,795 | 21,715 | 21,780 | 2,480 | 21,780 |
| 2024-03-14 | 21,520 | 21,580 | 21,520 | 21,550 | 287 | 21,550 |
| 2024-03-13 | 21,500 | 21,585 | 21,500 | 21,525 | 1,557 | 21,525 |
| 2024-03-12 | 21,945 | 21,945 | 21,820 | 21,820 | 559 | 21,820 |
| 2024-03-11 | 22,005 | 22,090 | 21,955 | 22,030 | 2,137 | 22,030 |
| 2024-03-08 | 21,730 | 21,755 | 21,675 | 21,680 | 3,515 | 21,680 |
| 2024-03-07 | 22,120 | 22,290 | 22,120 | 22,230 | 1,836 | 22,230 |
| 2024-03-06 | 22,365 | 22,800 | 22,250 | 22,315 | 4,268 | 22,315 |
| 2024-03-05 | 21,975 | 22,015 | 21,950 | 22,010 | 4,343 | 22,010 |
| 2024-03-04 | 21,885 | 21,900 | 21,865 | 21,900 | 2,092 | 21,900 |
| 2024-03-01 | 22,275 | 22,275 | 22,130 | 22,150 | 1,131 | 22,150 |
| 2024-02-29 | 22,505 | 22,505 | 22,375 | 22,405 | 519 | 22,405 |
| 2024-02-28 | 22,350 | 22,370 | 22,330 | 22,365 | 572 | 22,365 |
| 2024-02-27 | 22,435 | 22,470 | 22,430 | 22,465 | 4,041 | 22,465 |
| 2024-02-26 | 22,310 | 22,375 | 22,300 | 22,350 | 6,970 | 22,350 |
| 2024-02-22 | 23,000 | 23,000 | 22,855 | 22,875 | 3,418 | 22,875 |
| 2024-02-21 | 23,310 | 23,365 | 23,285 | 23,330 | 1,355 | 23,330 |
| 2024-02-20 | 23,095 | 23,175 | 23,065 | 23,150 | 3,123 | 23,150 |
| 2024-02-19 | 23,015 | 23,030 | 22,930 | 22,980 | 1,954 | 22,980 |
| 2024-02-16 | 22,760 | 22,820 | 22,760 | 22,815 | 373 | 22,815 |
| 2024-02-15 | 23,035 | 23,105 | 23,035 | 23,050 | 3,762 | 23,050 |
| 2024-02-14 | 23,490 | 23,510 | 23,465 | 23,475 | 17,828 | 23,475 |
| 2024-02-13 | 22,915 | 22,940 | 22,910 | 22,925 | 630 | 22,925 |
| 2024-02-09 | 23,090 | 23,120 | 23,080 | 23,115 | 2,140 | 23,115 |
| 2024-02-08 | 23,120 | 23,135 | 23,095 | 23,120 | 1,610 | 23,120 |
| 2024-02-07 | 23,535 | 23,535 | 23,415 | 23,485 | 1,173 | 23,485 |
| 2024-02-06 | 23,630 | 23,635 | 23,540 | 23,560 | 470 | 23,560 |
| 2024-02-05 | 23,455 | 23,570 | 23,440 | 23,530 | 3,595 | 23,530 |
| 2024-02-02 | 23,680 | 23,710 | 23,630 | 23,665 | 3,363 | 23,665 |
| 2024-02-01 | 24,455 | 24,460 | 24,375 | 24,435 | 2,300 | 24,435 |
| 2024-01-31 | 23,940 | 23,955 | 23,910 | 23,945 | 225 | 23,945 |
| 2024-01-30 | 23,740 | 23,750 | 23,700 | 23,705 | 697 | 23,705 |
| 2024-01-29 | 24,220 | 24,220 | 24,120 | 24,120 | 533 | 24,120 |
| 2024-01-26 | 24,115 | 24,245 | 24,110 | 24,205 | 1,728 | 24,205 |
| 2024-01-25 | 24,260 | 24,315 | 24,240 | 24,260 | 545 | 24,260 |
| 2024-01-24 | 24,255 | 24,255 | 24,180 | 24,195 | 1,983 | 24,195 |
| 2024-01-23 | 24,490 | 24,490 | 24,410 | 24,445 | 394 | 24,445 |
| 2024-01-22 | 24,530 | 24,530 | 24,405 | 24,485 | 1,949 | 24,485 |
| 2024-01-19 | 25,150 | 25,195 | 25,120 | 25,190 | 916 | 25,190 |
| 2024-01-18 | 25,640 | 25,710 | 25,625 | 25,650 | 866 | 25,650 |
| 2024-01-17 | 25,350 | 25,495 | 25,300 | 25,495 | 1,738 | 25,495 |
| 2024-01-16 | 25,250 | 25,355 | 25,250 | 25,355 | 842 | 25,355 |
| 2024-01-15 | 25,255 | 25,255 | 25,125 | 25,150 | 267 | 25,150 |
| 2024-01-12 | 25,140 | 25,285 | 25,140 | 25,260 | 625 | 25,260 |
| 2024-01-11 | 25,100 | 25,120 | 25,010 | 25,045 | 447 | 25,045 |
| 2024-01-10 | 25,495 | 25,495 | 25,380 | 25,450 | 360 | 25,450 |
| 2024-01-09 | 25,360 | 25,415 | 25,345 | 25,390 | 1,364 | 25,390 |
| 2024-01-05 | 26,085 | 26,100 | 26,020 | 26,080 | 855 | 26,080 |
| 2024-01-04 | 25,900 | 25,905 | 25,800 | 25,890 | 1,932 | 25,890 |
分割・併合履歴 ： なし
