140A iFreeETF 米国10年国債先物インバース 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2,006 | 2,010 | 2,006 | 2,009 | 81 | 2,009 |
| 2024-11-20 | 2,010 | 2,010 | 2,006 | 2,006 | 15 | 2,006 |
| 2024-11-19 | 2,006 | 2,012 | 2,006 | 2,011 | 1,041 | 2,011 |
| 2024-11-18 | 2,018 | 2,018 | 2,013 | 2,013 | 593 | 2,013 |
| 2024-11-15 | 2,070 | 2,070 | 2,018 | 2,020 | 234 | 2,020 |
| 2024-11-14 | 2,020 | 2,020 | 2,018 | 2,020 | 715 | 2,020 |
| 2024-11-13 | 2,020 | 2,020 | 2,015 | 2,017 | 347 | 2,017 |
| 2024-11-12 | 2,003 | 2,005 | 2,003 | 2,005 | 469 | 2,005 |
| 2024-11-11 | 1,985 | 2,057 | 1,985 | 2,057 | 6,810 | 2,057 |
| 2024-11-08 | 2,005 | 2,005 | 2,001 | 2,003 | 871 | 2,003 |
| 2024-11-07 | 2,017 | 2,018 | 2,012 | 2,018 | 7,810 | 2,018 |
| 2024-11-06 | 1,997 | 2,022 | 1,997 | 2,016 | 2,932 | 2,016 |
| 2024-11-05 | 2,001 | 2,002 | 1,996 | 1,996 | 6,455 | 1,996 |
| 2024-11-01 | 2,004 | 2,004 | 1,999 | 2,000 | 31,955 | 2,000 |
| 2024-10-31 | 2,002 | 2,002 | 1,997 | 2,001 | 6,504 | 2,001 |
| 2024-10-30 | 1,995 | 1,995 | 1,991 | 1,991 | 507 | 1,991 |
| 2024-10-29 | 1,997 | 1,997 | 1,994 | 1,994 | 1,454 | 1,994 |
| 2024-10-28 | 1,988 | 1,995 | 1,988 | 1,994 | 1,214 | 1,994 |
| 2024-10-25 | 1,981 | 1,986 | 1,981 | 1,986 | 5,477 | 1,986 |
| 2024-10-24 | 1,993 | 1,993 | 1,987 | 1,990 | 2,539 | 1,990 |
| 2024-10-23 | 1,988 | 1,991 | 1,987 | 1,991 | 348 | 1,991 |
| 2024-10-22 | 1,985 | 1,988 | 1,981 | 1,988 | 5,308 | 1,988 |
| 2024-10-21 | 1,968 | 1,970 | 1,968 | 1,970 | 1,002 | 1,970 |
| 2024-10-18 | 1,966 | 1,972 | 1,966 | 1,970 | 120 | 1,970 |
| 2024-10-17 | 1,960 | 1,966 | 1,960 | 1,966 | 16 | 1,966 |
| 2024-10-16 | 1,966 | 1,966 | 1,963 | 1,966 | 35 | 1,966 |
| 2024-10-15 | 1,978 | 1,978 | 1,966 | 1,970 | 114 | 1,970 |
| 2024-10-11 | 1,964 | 1,970 | 1,964 | 1,967 | 71 | 1,967 |
| 2024-10-10 | 1,974 | 1,974 | 1,970 | 1,971 | 299 | 1,971 |
| 2024-10-09 | 1,962 | 1,965 | 1,962 | 1,965 | 1,116 | 1,965 |
| 2024-10-08 | 1,966 | 1,966 | 1,960 | 1,960 | 330 | 1,960 |
| 2024-10-07 | 1,959 | 1,960 | 1,957 | 1,959 | 1,017 | 1,959 |
| 2024-10-04 | 1,920 | 1,941 | 1,920 | 1,939 | 658 | 1,939 |
| 2024-10-03 | 1,926 | 1,933 | 1,926 | 1,932 | 121 | 1,932 |
| 2024-10-02 | 1,921 | 1,927 | 1,921 | 1,925 | 127 | 1,925 |
| 2024-10-01 | 1,929 | 1,931 | 1,929 | 1,931 | 34 | 1,931 |
| 2024-09-30 | 1,930 | 1,930 | 1,925 | 1,926 | 113 | 1,926 |
| 2024-09-27 | 1,927 | 1,933 | 1,927 | 1,931 | 1,100 | 1,931 |
| 2024-09-26 | 1,924 | 1,924 | 1,924 | 1,924 | 3 | 1,924 |
| 2024-09-25 | 1,924 | 1,925 | 1,923 | 1,923 | 129 | 1,923 |
| 2024-09-24 | 1,925 | 1,925 | 1,925 | 1,925 | 101 | 1,925 |
| 2024-09-20 | 1,919 | 1,924 | 1,919 | 1,924 | 113 | 1,924 |
| 2024-09-19 | 1,919 | 1,926 | 1,919 | 1,925 | 55 | 1,925 |
| 2024-09-18 | 1,911 | 1,915 | 1,911 | 1,914 | 450 | 1,914 |
| 2024-09-17 | 1,913 | 1,913 | 1,912 | 1,913 | 28 | 1,913 |
| 2024-09-13 | 1,917 | 1,917 | 1,915 | 1,915 | 28 | 1,915 |
| 2024-09-12 | 1,920 | 1,920 | 1,917 | 1,917 | 594 | 1,917 |
| 2024-09-11 | 1,916 | 1,916 | 1,916 | 1,916 | 6 | 1,916 |
| 2024-09-10 | 1,925 | 1,925 | 1,921 | 1,921 | 2,241 | 1,921 |
| 2024-09-09 | 1,928 | 1,928 | 1,925 | 1,927 | 245 | 1,927 |
| 2024-09-06 | 1,929 | 1,929 | 1,926 | 1,926 | 2,203 | 1,926 |
| 2024-09-05 | 1,930 | 1,930 | 1,927 | 1,930 | 421 | 1,930 |
| 2024-09-04 | 1,943 | 1,943 | 1,936 | 1,936 | 158 | 1,936 |
| 2024-09-03 | 1,947 | 1,947 | 1,947 | 1,947 | 1 | 1,947 |
| 2024-09-02 | 1,941 | 1,946 | 1,941 | 1,946 | 33 | 1,946 |
| 2024-08-30 | 1,939 | 1,939 | 1,939 | 1,939 | 2 | 1,939 |
| 2024-08-29 | 1,940 | 1,940 | 1,936 | 1,937 | 251 | 1,937 |
| 2024-08-28 | 1,935 | 1,939 | 1,935 | 1,939 | 1,507 | 1,939 |
| 2024-08-27 | 1,934 | 1,935 | 1,934 | 1,934 | 10 | 1,934 |
| 2024-08-26 | 1,938 | 1,938 | 1,931 | 1,931 | 1,037 | 1,931 |
| 2024-08-23 | 1,938 | 1,942 | 1,937 | 1,942 | 3,107 | 1,942 |
| 2024-08-22 | 1,933 | 1,936 | 1,932 | 1,936 | 2,826 | 1,936 |
| 2024-08-21 | 1,938 | 1,938 | 1,934 | 1,934 | 8 | 1,934 |
| 2024-08-20 | 1,946 | 1,946 | 1,943 | 1,943 | 47 | 1,943 |
| 2024-08-19 | 1,936 | 1,947 | 1,936 | 1,947 | 5,951 | 1,947 |
| 2024-08-16 | 1,941 | 1,950 | 1,941 | 1,948 | 31,559 | 1,948 |
| 2024-08-15 | 1,934 | 1,934 | 1,933 | 1,934 | 1,299 | 1,934 |
| 2024-08-14 | 1,930 | 1,935 | 1,930 | 1,935 | 27 | 1,935 |
| 2024-08-13 | 1,946 | 1,946 | 1,940 | 1,941 | 7,706 | 1,941 |
| 2024-08-09 | 1,946 | 1,949 | 1,946 | 1,947 | 5,408 | 1,947 |
| 2024-08-08 | 1,941 | 1,941 | 1,939 | 1,941 | 22 | 1,941 |
| 2024-08-07 | 1,934 | 1,942 | 1,934 | 1,942 | 9 | 1,942 |
| 2024-08-06 | 1,928 | 1,935 | 1,928 | 1,934 | 6 | 1,934 |
| 2024-08-05 | 1,930 | 1,930 | 1,918 | 1,919 | 434 | 1,919 |
| 2024-08-02 | 1,954 | 1,954 | 1,945 | 1,947 | 1,022 | 1,947 |
| 2024-08-01 | 1,963 | 1,963 | 1,960 | 1,960 | 472 | 1,960 |
| 2024-07-31 | 1,973 | 1,975 | 1,970 | 1,975 | 4 | 1,975 |
| 2024-07-30 | 1,975 | 1,976 | 1,975 | 1,976 | 3 | 1,976 |
| 2024-07-29 | 1,981 | 1,981 | 1,974 | 1,974 | 2 | 1,974 |
| 2024-07-26 | 1,984 | 1,984 | 1,983 | 1,983 | 6 | 1,983 |
| 2024-07-25 | 1,986 | 1,986 | 1,985 | 1,985 | 42 | 1,985 |
| 2024-07-24 | 1,987 | 1,987 | 1,985 | 1,985 | 12 | 1,985 |
| 2024-07-23 | 1,983 | 1,986 | 1,983 | 1,986 | 228 | 1,986 |
| 2024-07-22 | 1,982 | 1,984 | 1,982 | 1,984 | 1,871 | 1,984 |
| 2024-07-19 | 1,977 | 1,979 | 1,977 | 1,979 | 101 | 1,979 |
| 2024-07-18 | 1,976 | 1,978 | 1,976 | 1,978 | 1,751 | 1,978 |
| 2024-07-17 | 1,980 | 1,980 | 1,975 | 1,977 | 969 | 1,977 |
| 2024-07-16 | 1,987 | 1,987 | 1,980 | 1,980 | 669 | 1,980 |
| 2024-07-12 | 1,987 | 1,987 | 1,980 | 1,982 | 1,680 | 1,982 |
| 2024-07-11 | 1,995 | 1,995 | 1,991 | 1,994 | 1,005 | 1,994 |
| 2024-07-10 | 1,991 | 1,998 | 1,991 | 1,994 | 68 | 1,994 |
| 2024-07-09 | 1,992 | 1,992 | 1,991 | 1,992 | 503 | 1,992 |
| 2024-07-08 | 1,997 | 1,997 | 1,992 | 1,992 | 608 | 1,992 |
| 2024-07-05 | 1,999 | 2,003 | 1,999 | 2,002 | 39 | 2,002 |
| 2024-07-04 | 1,998 | 2,002 | 1,998 | 2,002 | 16 | 2,002 |
| 2024-07-03 | 2,014 | 2,014 | 2,008 | 2,010 | 43 | 2,010 |
| 2024-07-02 | 2,007 | 2,013 | 2,007 | 2,012 | 106 | 2,012 |
| 2024-07-01 | 2,005 | 2,010 | 2,004 | 2,006 | 109 | 2,006 |
| 2024-06-28 | 2,000 | 2,000 | 1,995 | 1,998 | 647 | 1,998 |
| 2024-06-27 | 1,999 | 2,002 | 1,999 | 2,002 | 554 | 2,002 |
| 2024-06-26 | 1,990 | 1,998 | 1,990 | 1,998 | 12 | 1,998 |
| 2024-06-25 | 1,990 | 1,990 | 1,988 | 1,990 | 56 | 1,990 |
| 2024-06-24 | 1,992 | 1,992 | 1,990 | 1,991 | 1,507 | 1,991 |
| 2024-06-21 | 1,991 | 1,992 | 1,991 | 1,992 | 13 | 1,992 |
| 2024-06-20 | 1,989 | 1,992 | 1,989 | 1,990 | 105 | 1,990 |
| 2024-06-19 | 1,989 | 1,992 | 1,988 | 1,988 | 25 | 1,988 |
| 2024-06-18 | 1,992 | 1,994 | 1,992 | 1,992 | 9 | 1,992 |
| 2024-06-17 | 1,992 | 1,992 | 1,990 | 1,991 | 14 | 1,991 |
| 2024-06-14 | 1,995 | 1,995 | 1,990 | 1,991 | 19 | 1,991 |
| 2024-06-13 | 2,003 | 2,003 | 1,996 | 1,999 | 1,128 | 1,999 |
| 2024-06-12 | 2,016 | 2,016 | 2,009 | 2,009 | 5 | 2,009 |
| 2024-06-11 | 2,021 | 2,021 | 2,015 | 2,017 | 18 | 2,017 |
| 2024-06-10 | 2,011 | 2,016 | 2,011 | 2,015 | 5 | 2,015 |
| 2024-06-07 | 1,997 | 1,998 | 1,997 | 1,998 | 16 | 1,998 |
| 2024-06-06 | 1,992 | 1,998 | 1,992 | 1,997 | 176 | 1,997 |
| 2024-06-05 | 2,005 | 2,005 | 2,002 | 2,002 | 6 | 2,002 |
| 2024-06-04 | 2,010 | 2,011 | 2,010 | 2,011 | 11 | 2,011 |
| 2024-06-03 | 2,014 | 2,021 | 2,014 | 2,021 | 103 | 2,021 |
| 2024-05-31 | 2,024 | 2,028 | 2,024 | 2,028 | 1,410 | 2,028 |
| 2024-05-30 | 2,038 | 2,038 | 2,036 | 2,036 | 1,333 | 2,036 |
| 2024-05-29 | 2,021 | 2,030 | 2,021 | 2,030 | 254 | 2,030 |
| 2024-05-28 | 2,019 | 2,020 | 2,019 | 2,020 | 2 | 2,020 |
| 2024-05-27 | 2,019 | 2,019 | 2,019 | 2,019 | 1 | 2,019 |
| 2024-05-24 | 2,017 | 2,020 | 2,017 | 2,020 | 3 | 2,020 |
| 2024-05-23 | 2,019 | 2,019 | 2,013 | 2,015 | 374 | 2,015 |
| 2024-05-22 | 2,012 | 2,014 | 2,012 | 2,013 | 1,004 | 2,013 |
| 2024-05-21 | 2,014 | 2,018 | 2,014 | 2,015 | 4 | 2,015 |
| 2024-05-20 | 2,009 | 2,013 | 2,009 | 2,013 | 2 | 2,013 |
| 2024-05-17 | 1,998 | 2,006 | 1,998 | 2,005 | 1,260 | 2,005 |
| 2024-05-16 | 1,996 | 2,000 | 1,996 | 2,000 | 3,496 | 2,000 |
| 2024-05-15 | 2,018 | 2,018 | 2,013 | 2,013 | 626 | 2,013 |
| 2024-05-14 | 2,020 | 2,020 | 2,020 | 2,020 | 2,018 | 2,020 |
| 2024-05-13 | 2,019 | 2,021 | 2,019 | 2,021 | 1,077 | 2,021 |
| 2024-05-10 | 2,021 | 2,021 | 2,013 | 2,017 | 1,457 | 2,017 |
| 2024-05-09 | 2,019 | 2,022 | 2,019 | 2,022 | 233 | 2,022 |
| 2024-05-08 | 2,015 | 2,018 | 2,013 | 2,016 | 1,756 | 2,016 |
| 2024-05-07 | 2,028 | 2,028 | 2,015 | 2,017 | 16 | 2,017 |
| 2024-05-02 | 2,031 | 2,038 | 2,031 | 2,035 | 26 | 2,035 |
| 2024-05-01 | 2,050 | 2,050 | 2,042 | 2,044 | 254 | 2,044 |
| 2024-04-30 | 2,040 | 2,040 | 2,034 | 2,035 | 35 | 2,035 |
| 2024-04-26 | 2,044 | 2,048 | 2,044 | 2,045 | 102 | 2,045 |
| 2024-04-25 | 2,038 | 2,041 | 2,037 | 2,040 | 17 | 2,040 |
| 2024-04-24 | 2,036 | 2,038 | 2,034 | 2,037 | 18 | 2,037 |
| 2024-04-23 | 2,042 | 2,042 | 2,036 | 2,037 | 23 | 2,037 |
| 2024-04-22 | 2,035 | 2,045 | 2,035 | 2,044 | 4 | 2,044 |
| 2024-04-19 | 2,034 | 2,039 | 2,029 | 2,030 | 2,484 | 2,030 |
| 2024-04-18 | 2,034 | 2,034 | 2,030 | 2,031 | 44,339 | 2,031 |
| 2024-04-17 | 2,045 | 2,046 | 2,041 | 2,043 | 389 | 2,043 |
| 2024-04-16 | 2,033 | 2,036 | 2,033 | 2,036 | 519 | 2,036 |
| 2024-04-15 | 2,030 | 2,031 | 2,028 | 2,029 | 1,259 | 2,029 |
| 2024-04-12 | 2,038 | 2,038 | 2,031 | 2,031 | 111 | 2,031 |
| 2024-04-11 | 2,034 | 2,034 | 2,028 | 2,030 | 646 | 2,030 |
| 2024-04-10 | 2,006 | 2,006 | 2,004 | 2,004 | 25 | 2,004 |
| 2024-04-09 | 2,011 | 2,013 | 2,011 | 2,011 | 15 | 2,011 |
| 2024-04-08 | 1,996 | 2,012 | 1,996 | 2,012 | 109 | 2,012 |
| 2024-04-05 | 1,999 | 1,999 | 1,997 | 1,999 | 125 | 1,999 |
| 2024-04-04 | 2,002 | 2,004 | 2,002 | 2,003 | 30 | 2,003 |
| 2024-04-03 | 2,001 | 2,004 | 2,001 | 2,002 | 46,717 | 2,002 |
| 2024-04-02 | 1,998 | 2,000 | 1,998 | 2,000 | 22,616 | 2,000 |
| 2024-04-01 | 1,989 | 1,989 | 1,984 | 1,984 | 52,683 | 1,984 |
| 2024-03-29 | 1,987 | 2,007 | 1,985 | 2,007 | 6 | 2,007 |
| 2024-03-28 | 1,989 | 1,989 | 1,986 | 1,986 | 45,279 | 1,986 |
| 2024-03-27 | 1,991 | 1,991 | 1,988 | 1,990 | 203 | 1,990 |
| 2024-03-26 | 1,991 | 1,991 | 1,988 | 1,990 | 408 | 1,990 |
| 2024-03-25 | 1,985 | 1,986 | 1,982 | 1,986 | 22,691 | 1,986 |
| 2024-03-22 | 1,992 | 1,993 | 1,991 | 1,991 | 509 | 1,991 |
| 2024-03-21 | 1,998 | 1,998 | 1,991 | 1,991 | 2,356 | 1,991 |
| 2024-03-19 | 2,002 | 2,003 | 2,000 | 2,001 | 47 | 2,001 |
| 2024-03-18 | 2,003 | 2,003 | 1,999 | 2,000 | 60 | 2,000 |
| 2024-03-15 | 1,995 | 1,997 | 1,995 | 1,997 | 45,336 | 1,997 |
| 2024-03-14 | 1,983 | 1,985 | 1,983 | 1,985 | 10 | 1,985 |
| 2024-03-13 | 1,981 | 1,981 | 1,972 | 1,978 | 12 | 1,978 |
| 2024-03-12 | 1,969 | 1,973 | 1,969 | 1,973 | 13 | 1,973 |
| 2024-03-11 | 1,970 | 1,970 | 1,966 | 1,968 | 13,349 | 1,968 |
| 2024-03-08 | 1,973 | 1,973 | 1,969 | 1,971 | 238 | 1,971 |
| 2024-03-07 | 1,976 | 1,977 | 1,976 | 1,977 | 75 | 1,977 |
| 2024-03-06 | 1,981 | 1,982 | 1,979 | 1,980 | 18,714 | 1,980 |
| 2024-03-05 | 1,987 | 1,989 | 1,987 | 1,988 | 267 | 1,988 |
| 2024-03-04 | 1,986 | 1,986 | 1,984 | 1,986 | 68,135 | 1,986 |
| 2024-03-01 | 1,992 | 1,995 | 1,992 | 1,992 | 14 | 1,992 |
| 2024-02-29 | 1,999 | 2,000 | 1,991 | 1,999 | 604 | 1,999 |
| 2024-02-28 | 2,006 | 2,006 | 1,999 | 2,000 | 901 | 2,000 |
分割・併合履歴 ： なし
