- 2024年
- 2023年
2237 iFreeETF S&P500レバレッジ 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 | 88,310 | 88,310 | 87,470 | 87,850 | 1,467 | 87,850 |
| 2024-11-20 | 88,450 | 88,810 | 88,370 | 88,510 | 746 | 88,510 |
| 2024-11-19 | 87,620 | 88,100 | 87,540 | 87,920 | 507 | 87,920 |
| 2024-11-18 | 86,700 | 87,530 | 86,120 | 87,440 | 664 | 87,440 |
| 2024-11-15 | 89,080 | 89,090 | 88,570 | 88,570 | 2,641 | 88,570 |
| 2024-11-14 | 90,290 | 90,710 | 90,280 | 90,400 | 301 | 90,400 |
| 2024-11-13 | 90,370 | 90,370 | 90,040 | 90,040 | 1,168 | 90,040 |
| 2024-11-12 | 90,980 | 91,060 | 90,780 | 90,780 | 1,143 | 90,780 |
| 2024-11-11 | 91,220 | 91,280 | 91,070 | 91,210 | 2,754 | 91,210 |
| 2024-11-08 | 90,390 | 90,400 | 90,190 | 90,320 | 3,504 | 90,320 |
| 2024-11-07 | 88,870 | 89,240 | 88,660 | 89,200 | 5,349 | 89,200 |
| 2024-11-06 | 84,670 | 86,810 | 84,650 | 86,540 | 7,760 | 86,540 |
| 2024-11-05 | 82,540 | 82,890 | 82,330 | 82,660 | 987 | 82,660 |
| 2024-11-01 | 82,420 | 82,860 | 82,250 | 82,860 | 1,491 | 82,860 |
| 2024-10-31 | 85,140 | 85,290 | 84,880 | 84,890 | 1,449 | 84,890 |
| 2024-10-30 | 86,640 | 86,900 | 86,430 | 86,430 | 780 | 86,430 |
| 2024-10-29 | 86,010 | 86,010 | 85,740 | 85,940 | 2,973 | 85,940 |
| 2024-10-28 | 86,250 | 86,550 | 86,250 | 86,290 | 949 | 86,290 |
| 2024-10-25 | 85,700 | 85,790 | 85,530 | 85,640 | 374 | 85,640 |
| 2024-10-24 | 85,500 | 85,840 | 85,400 | 85,700 | 1,089 | 85,700 |
| 2024-10-23 | 86,880 | 86,900 | 86,710 | 86,810 | 597 | 86,810 |
| 2024-10-22 | 87,090 | 87,090 | 86,670 | 86,720 | 798 | 86,720 |
| 2024-10-21 | 87,640 | 87,640 | 87,300 | 87,320 | 1,006 | 87,320 |
| 2024-10-18 | 87,000 | 87,000 | 86,600 | 86,900 | 1,097 | 86,900 |
| 2024-10-17 | 86,640 | 86,690 | 86,430 | 86,690 | 790 | 86,690 |
| 2024-10-16 | 86,190 | 86,360 | 86,120 | 86,320 | 4,282 | 86,320 |
| 2024-10-15 | 87,660 | 87,700 | 87,470 | 87,570 | 1,756 | 87,570 |
| 2024-10-11 | 85,390 | 85,420 | 85,150 | 85,150 | 350 | 85,150 |
| 2024-10-10 | 85,500 | 85,570 | 85,400 | 85,400 | 497 | 85,400 |
| 2024-10-09 | 84,230 | 84,260 | 83,960 | 84,030 | 570 | 84,030 |
| 2024-10-08 | 82,760 | 83,020 | 82,620 | 82,730 | 650 | 82,730 |
| 2024-10-07 | 84,430 | 84,540 | 84,090 | 84,140 | 840 | 84,140 |
| 2024-10-04 | 82,830 | 83,200 | 82,640 | 82,870 | 518 | 82,870 |
| 2024-10-03 | 83,410 | 83,410 | 82,770 | 82,770 | 532 | 82,770 |
| 2024-10-02 | 82,930 | 83,180 | 82,550 | 82,750 | 896 | 82,750 |
| 2024-10-01 | 84,570 | 84,870 | 84,470 | 84,620 | 1,075 | 84,620 |
| 2024-09-30 | 84,340 | 86,000 | 83,910 | 86,000 | 874 | 86,000 |
| 2024-09-27 | 86,000 | 86,000 | 84,200 | 84,690 | 2,742 | 84,690 |
| 2024-09-26 | 83,970 | 85,000 | 83,970 | 85,000 | 817 | 85,000 |
| 2024-09-25 | 84,120 | 84,120 | 83,690 | 83,720 | 546 | 83,720 |
| 2024-09-24 | 83,700 | 84,030 | 83,350 | 84,030 | 777 | 84,030 |
| 2024-09-20 | 83,420 | 83,510 | 82,770 | 83,400 | 1,179 | 83,400 |
| 2024-09-19 | 82,030 | 82,600 | 81,480 | 82,140 | 4,836 | 82,140 |
| 2024-09-18 | 81,640 | 81,720 | 81,570 | 81,630 | 378 | 81,630 |
| 2024-09-17 | 81,580 | 81,620 | 80,520 | 81,480 | 13,963 | 81,480 |
| 2024-09-13 | 80,600 | 80,700 | 80,510 | 80,510 | 923 | 80,510 |
| 2024-09-12 | 79,230 | 80,690 | 79,170 | 80,690 | 2,285 | 80,690 |
| 2024-09-11 | 77,640 | 77,650 | 76,840 | 77,050 | 2,755 | 77,050 |
| 2024-09-10 | 77,270 | 77,270 | 76,770 | 76,770 | 341 | 76,770 |
| 2024-09-09 | 75,350 | 76,030 | 75,350 | 75,920 | 870 | 75,920 |
| 2024-09-06 | 78,110 | 79,000 | 77,500 | 77,960 | 271 | 77,960 |
| 2024-09-05 | 78,380 | 78,750 | 78,200 | 78,200 | 356 | 78,200 |
| 2024-09-04 | 78,750 | 78,800 | 76,310 | 78,080 | 1,272 | 78,080 |
| 2024-09-03 | 82,150 | 82,320 | 81,910 | 82,130 | 422 | 82,130 |
| 2024-09-02 | 82,080 | 82,300 | 82,000 | 82,140 | 817 | 82,140 |
| 2024-08-30 | 80,990 | 81,270 | 80,830 | 81,170 | 481 | 81,170 |
| 2024-08-29 | 79,790 | 80,510 | 79,780 | 80,500 | 1,196 | 80,500 |
| 2024-08-28 | 81,650 | 81,870 | 81,620 | 81,860 | 479 | 81,860 |
| 2024-08-27 | 81,540 | 81,780 | 81,390 | 81,720 | 287 | 81,720 |
| 2024-08-26 | 81,940 | 82,280 | 81,870 | 82,110 | 1,000 | 82,110 |
| 2024-08-23 | 80,780 | 81,090 | 80,730 | 81,060 | 507 | 81,060 |
| 2024-08-22 | 81,960 | 82,030 | 81,460 | 81,770 | 380 | 81,770 |
| 2024-08-21 | 81,240 | 81,570 | 81,240 | 81,460 | 407 | 81,460 |
| 2024-08-20 | 81,530 | 81,690 | 81,450 | 81,670 | 347 | 81,670 |
| 2024-08-19 | 80,340 | 80,420 | 79,990 | 79,990 | 1,603 | 79,990 |
| 2024-08-16 | 79,920 | 80,190 | 79,790 | 80,180 | 5,259 | 80,180 |
| 2024-08-15 | 77,190 | 77,640 | 77,170 | 77,500 | 1,257 | 77,500 |
| 2024-08-14 | 76,050 | 76,790 | 76,050 | 76,750 | 2,975 | 76,750 |
| 2024-08-13 | 74,380 | 74,640 | 74,270 | 74,550 | 864 | 74,550 |
| 2024-08-09 | 73,760 | 74,500 | 73,260 | 73,790 | 1,106 | 73,790 |
| 2024-08-08 | 71,190 | 71,190 | 69,700 | 70,000 | 3,924 | 70,000 |
| 2024-08-07 | 70,830 | 72,900 | 70,820 | 72,690 | 1,908 | 72,690 |
| 2024-08-06 | 71,460 | 73,200 | 71,190 | 73,120 | 20,015 | 73,120 |
| 2024-08-05 | 73,000 | 74,300 | 70,150 | 70,570 | 15,347 | 70,570 |
| 2024-08-02 | 76,780 | 76,780 | 75,670 | 76,100 | 5,897 | 76,100 |
| 2024-08-01 | 81,080 | 81,080 | 80,200 | 80,620 | 4,868 | 80,620 |
| 2024-07-31 | 77,420 | 78,980 | 77,280 | 78,320 | 1,636 | 78,320 |
| 2024-07-30 | 77,650 | 78,080 | 77,460 | 78,060 | 1,227 | 78,060 |
| 2024-07-29 | 78,340 | 78,770 | 78,280 | 78,690 | 758 | 78,690 |
| 2024-07-26 | 76,620 | 77,080 | 76,560 | 76,860 | 973 | 76,860 |
| 2024-07-25 | 77,510 | 77,670 | 77,390 | 77,390 | 2,975 | 77,390 |
| 2024-07-24 | 80,090 | 80,360 | 79,730 | 79,930 | 685 | 79,930 |
| 2024-07-23 | 81,000 | 81,060 | 80,800 | 80,860 | 1,931 | 80,860 |
| 2024-07-22 | 80,090 | 80,090 | 79,580 | 79,880 | 340 | 79,880 |
| 2024-07-19 | 80,910 | 81,040 | 80,860 | 81,040 | 1,549 | 81,040 |
| 2024-07-18 | 82,360 | 82,450 | 82,260 | 82,400 | 1,190 | 82,400 |
| 2024-07-17 | 84,200 | 84,210 | 83,900 | 83,900 | 1,296 | 83,900 |
| 2024-07-16 | 83,590 | 83,650 | 83,480 | 83,640 | 1,120 | 83,640 |
| 2024-07-12 | 81,960 | 82,180 | 81,910 | 82,120 | 1,364 | 82,120 |
| 2024-07-11 | 83,320 | 83,410 | 83,210 | 83,350 | 1,016 | 83,350 |
| 2024-07-10 | 81,870 | 81,970 | 81,790 | 81,820 | 395 | 81,820 |
| 2024-07-09 | 82,050 | 82,070 | 81,880 | 82,040 | 6,547 | 82,040 |
| 2024-07-08 | 81,250 | 81,400 | 81,230 | 81,270 | 2,486 | 81,270 |
| 2024-07-05 | 80,580 | 80,820 | 80,580 | 80,790 | 460 | 80,790 |
| 2024-07-04 | 80,540 | 80,650 | 80,500 | 80,650 | 589 | 80,650 |
| 2024-07-03 | 79,730 | 79,870 | 79,700 | 79,770 | 1,495 | 79,770 |
| 2024-07-02 | 78,790 | 78,840 | 78,560 | 78,760 | 1,119 | 78,760 |
| 2024-07-01 | 80,150 | 80,150 | 78,780 | 79,110 | 992 | 79,110 |
| 2024-06-28 | 79,710 | 79,770 | 79,470 | 79,650 | 1,671 | 79,650 |
| 2024-06-27 | 78,700 | 78,910 | 78,470 | 78,910 | 610 | 78,910 |
| 2024-06-26 | 78,960 | 79,260 | 78,960 | 79,260 | 1,113 | 79,260 |
| 2024-06-25 | 78,550 | 78,740 | 78,410 | 78,720 | 787 | 78,720 |
| 2024-06-24 | 79,070 | 79,110 | 78,640 | 79,000 | 381 | 79,000 |
| 2024-06-21 | 79,390 | 79,450 | 79,190 | 79,450 | 915 | 79,450 |
| 2024-06-20 | 79,870 | 80,290 | 79,820 | 80,280 | 387 | 80,280 |
| 2024-06-19 | 80,000 | 80,000 | 79,800 | 79,910 | 778 | 79,910 |
| 2024-06-18 | 79,000 | 79,540 | 79,000 | 79,420 | 1,946 | 79,420 |
| 2024-06-17 | 78,180 | 78,230 | 78,050 | 78,200 | 828 | 78,200 |
| 2024-06-14 | 78,500 | 78,500 | 78,180 | 78,360 | 1,629 | 78,360 |
| 2024-06-13 | 78,170 | 78,500 | 78,150 | 78,500 | 1,995 | 78,500 |
| 2024-06-12 | 76,710 | 76,870 | 76,600 | 76,870 | 1,027 | 76,870 |
| 2024-06-11 | 76,110 | 76,280 | 76,110 | 76,280 | 2,952 | 76,280 |
| 2024-06-10 | 75,500 | 75,950 | 75,500 | 75,940 | 7,462 | 75,940 |
| 2024-06-07 | 76,350 | 77,000 | 76,080 | 77,000 | 4,747 | 77,000 |
| 2024-06-06 | 76,160 | 76,300 | 76,100 | 76,140 | 1,750 | 76,140 |
| 2024-06-05 | 74,570 | 74,690 | 74,490 | 74,660 | 651 | 74,660 |
| 2024-06-04 | 74,210 | 74,350 | 74,160 | 74,250 | 326 | 74,250 |
| 2024-06-03 | 74,400 | 74,610 | 74,380 | 74,540 | 1,453 | 74,540 |
| 2024-05-31 | 72,740 | 72,820 | 72,510 | 72,690 | 1,120 | 72,690 |
| 2024-05-30 | 73,400 | 73,400 | 72,930 | 73,240 | 689 | 73,240 |
| 2024-05-29 | 75,090 | 75,090 | 74,280 | 74,370 | 1,422 | 74,370 |
| 2024-05-28 | 75,300 | 75,300 | 75,000 | 75,180 | 245 | 75,180 |
| 2024-05-27 | 75,020 | 75,020 | 74,610 | 75,000 | 476 | 75,000 |
| 2024-05-24 | 73,970 | 74,250 | 73,970 | 74,160 | 1,200 | 74,160 |
| 2024-05-23 | 75,770 | 76,150 | 75,470 | 76,020 | 1,745 | 76,020 |
| 2024-05-22 | 75,650 | 75,730 | 75,650 | 75,720 | 1,965 | 75,720 |
| 2024-05-21 | 75,420 | 75,420 | 75,250 | 75,310 | 521 | 75,310 |
| 2024-05-20 | 75,630 | 75,630 | 75,320 | 75,420 | 986 | 75,420 |
| 2024-05-17 | 74,970 | 75,060 | 74,920 | 74,970 | 2,726 | 74,970 |
| 2024-05-16 | 75,480 | 75,610 | 75,320 | 75,500 | 2,897 | 75,500 |
| 2024-05-15 | 73,440 | 73,790 | 73,440 | 73,690 | 735 | 73,690 |
| 2024-05-14 | 72,910 | 72,940 | 72,800 | 72,940 | 332 | 72,940 |
| 2024-05-13 | 72,690 | 73,130 | 72,690 | 73,130 | 488 | 73,130 |
| 2024-05-10 | 72,680 | 72,940 | 72,640 | 72,690 | 438 | 72,690 |
| 2024-05-09 | 72,150 | 72,150 | 71,850 | 71,960 | 301 | 71,960 |
| 2024-05-08 | 72,100 | 72,150 | 71,820 | 72,150 | 1,009 | 72,150 |
| 2024-05-07 | 71,740 | 72,000 | 71,410 | 72,000 | 2,259 | 72,000 |
| 2024-05-02 | 68,080 | 68,250 | 68,060 | 68,210 | 879 | 68,210 |
| 2024-05-01 | 67,860 | 68,030 | 67,800 | 67,940 | 3,130 | 67,940 |
| 2024-04-30 | 70,230 | 70,270 | 69,990 | 70,130 | 1,363 | 70,130 |
| 2024-04-26 | 69,520 | 69,790 | 69,490 | 69,790 | 1,561 | 69,790 |
| 2024-04-25 | 68,800 | 68,800 | 68,160 | 68,210 | 2,426 | 68,210 |
| 2024-04-24 | 69,400 | 69,950 | 69,400 | 69,800 | 1,542 | 69,800 |
| 2024-04-23 | 67,620 | 67,750 | 67,530 | 67,750 | 1,855 | 67,750 |
| 2024-04-22 | 66,950 | 67,220 | 66,690 | 67,220 | 3,033 | 67,220 |
| 2024-04-19 | 67,580 | 67,580 | 65,470 | 66,610 | 11,632 | 66,610 |
| 2024-04-18 | 68,210 | 68,590 | 68,130 | 68,570 | 1,323 | 68,570 |
| 2024-04-17 | 69,290 | 69,290 | 68,800 | 68,870 | 1,651 | 68,870 |
| 2024-04-16 | 70,090 | 70,090 | 68,790 | 69,070 | 3,587 | 69,070 |
| 2024-04-15 | 71,420 | 71,600 | 71,110 | 71,590 | 1,981 | 71,590 |
| 2024-04-12 | 73,170 | 73,220 | 73,020 | 73,130 | 1,091 | 73,130 |
| 2024-04-11 | 72,170 | 72,170 | 71,800 | 72,130 | 1,609 | 72,130 |
| 2024-04-10 | 73,670 | 73,760 | 73,670 | 73,670 | 374 | 73,670 |
| 2024-04-09 | 73,450 | 73,560 | 73,370 | 73,510 | 178 | 73,510 |
| 2024-04-08 | 73,580 | 73,580 | 73,180 | 73,260 | 392 | 73,260 |
| 2024-04-05 | 71,970 | 72,140 | 71,720 | 72,130 | 899 | 72,130 |
| 2024-04-04 | 74,030 | 74,180 | 73,950 | 74,020 | 952 | 74,020 |
| 2024-04-03 | 73,520 | 73,520 | 73,200 | 73,200 | 955 | 73,200 |
| 2024-04-02 | 74,370 | 74,620 | 74,280 | 74,300 | 1,238 | 74,300 |
| 2024-04-01 | 74,430 | 75,930 | 74,430 | 75,410 | 1,686 | 75,410 |
| 2024-03-29 | 76,300 | 76,300 | 74,430 | 75,000 | 424 | 75,000 |
| 2024-03-28 | 74,750 | 74,910 | 74,750 | 74,910 | 918 | 74,910 |
| 2024-03-27 | 73,980 | 74,270 | 73,980 | 74,220 | 705 | 74,220 |
| 2024-03-26 | 74,220 | 74,340 | 74,190 | 74,330 | 568 | 74,330 |
| 2024-03-25 | 74,490 | 74,570 | 74,320 | 74,410 | 668 | 74,410 |
| 2024-03-22 | 75,000 | 75,020 | 74,740 | 74,900 | 1,232 | 74,900 |
| 2024-03-21 | 74,760 | 75,030 | 74,710 | 75,020 | 3,339 | 75,020 |
| 2024-03-19 | 72,200 | 72,290 | 72,020 | 72,280 | 1,231 | 72,280 |
| 2024-03-18 | 71,580 | 71,920 | 71,470 | 71,920 | 776 | 71,920 |
| 2024-03-15 | 72,310 | 72,500 | 72,280 | 72,330 | 986 | 72,330 |
| 2024-03-14 | 73,050 | 73,170 | 72,990 | 73,170 | 1,196 | 73,170 |
| 2024-03-13 | 73,170 | 73,220 | 73,010 | 73,220 | 2,241 | 73,220 |
| 2024-03-12 | 71,970 | 72,300 | 71,920 | 72,290 | 2,299 | 72,290 |
| 2024-03-11 | 71,960 | 72,000 | 71,590 | 71,870 | 1,657 | 71,870 |
| 2024-03-08 | 72,780 | 72,990 | 72,680 | 72,900 | 2,244 | 72,900 |
| 2024-03-07 | 71,330 | 71,400 | 70,880 | 71,290 | 168 | 71,290 |
| 2024-03-06 | 70,820 | 70,850 | 70,650 | 70,810 | 761 | 70,810 |
| 2024-03-05 | 71,970 | 72,020 | 71,820 | 71,850 | 1,330 | 71,850 |
| 2024-03-04 | 72,290 | 72,300 | 72,210 | 72,210 | 973 | 72,210 |
| 2024-03-01 | 71,060 | 71,460 | 71,060 | 71,440 | 2,504 | 71,440 |
| 2024-02-29 | 70,330 | 70,700 | 70,330 | 70,630 | 560 | 70,630 |
| 2024-02-28 | 70,800 | 70,860 | 70,730 | 70,780 | 1,519 | 70,780 |
| 2024-02-27 | 70,570 | 70,570 | 70,410 | 70,430 | 915 | 70,430 |
| 2024-02-26 | 71,030 | 71,070 | 70,830 | 70,910 | 2,185 | 70,910 |
| 2024-02-22 | 69,040 | 69,430 | 69,030 | 69,360 | 2,103 | 69,360 |
| 2024-02-21 | 68,140 | 68,200 | 67,950 | 68,070 | 871 | 68,070 |
| 2024-02-20 | 68,880 | 68,910 | 68,500 | 68,620 | 1,440 | 68,620 |
| 2024-02-19 | 69,150 | 69,270 | 68,980 | 69,150 | 699 | 69,150 |
| 2024-02-16 | 69,810 | 69,810 | 69,590 | 69,670 | 1,011 | 69,670 |
| 2024-02-15 | 68,980 | 69,000 | 68,810 | 68,990 | 1,420 | 68,990 |
| 2024-02-14 | 67,750 | 67,780 | 67,650 | 67,750 | 1,604 | 67,750 |
| 2024-02-13 | 69,530 | 69,540 | 69,410 | 69,500 | 1,573 | 69,500 |
| 2024-02-09 | 68,990 | 69,030 | 68,920 | 68,940 | 1,074 | 68,940 |
| 2024-02-08 | 68,920 | 68,980 | 68,880 | 68,950 | 1,269 | 68,950 |
| 2024-02-07 | 67,850 | 68,080 | 67,800 | 67,900 | 542 | 67,900 |
| 2024-02-06 | 67,370 | 67,620 | 67,370 | 67,580 | 1,427 | 67,580 |
| 2024-02-05 | 67,880 | 67,930 | 67,570 | 67,690 | 2,075 | 67,690 |
| 2024-02-02 | 67,230 | 67,380 | 67,160 | 67,300 | 3,023 | 67,300 |
| 2024-02-01 | 65,230 | 65,410 | 65,190 | 65,300 | 806 | 65,300 |
| 2024-01-31 | 66,620 | 66,740 | 66,600 | 66,640 | 8,790 | 66,640 |
| 2024-01-30 | 67,240 | 67,360 | 67,240 | 67,300 | 1,326 | 67,300 |
| 2024-01-29 | 66,000 | 66,210 | 65,980 | 66,210 | 946 | 66,210 |
| 2024-01-26 | 66,260 | 66,300 | 65,930 | 66,020 | 2,249 | 66,020 |
| 2024-01-25 | 65,850 | 65,930 | 65,730 | 65,930 | 713 | 65,930 |
| 2024-01-24 | 66,000 | 66,130 | 65,960 | 66,090 | 535 | 66,090 |
| 2024-01-23 | 65,410 | 65,490 | 65,350 | 65,380 | 858 | 65,380 |
| 2024-01-22 | 65,210 | 65,530 | 65,190 | 65,370 | 2,037 | 65,370 |
| 2024-01-19 | 63,610 | 63,690 | 63,560 | 63,590 | 1,247 | 63,590 |
| 2024-01-18 | 62,460 | 62,490 | 62,330 | 62,420 | 455 | 62,420 |
| 2024-01-17 | 63,270 | 63,280 | 62,850 | 62,850 | 1,377 | 62,850 |
| 2024-01-16 | 63,530 | 63,530 | 63,230 | 63,230 | 1,188 | 63,230 |
| 2024-01-15 | 63,550 | 63,960 | 63,540 | 63,820 | 4,175 | 63,820 |
| 2024-01-12 | 63,610 | 63,650 | 63,410 | 63,510 | 1,844 | 63,510 |
| 2024-01-11 | 63,880 | 64,090 | 63,840 | 64,070 | 3,035 | 64,070 |
| 2024-01-10 | 63,070 | 63,160 | 62,970 | 62,990 | 891 | 62,990 |
| 2024-01-09 | 63,240 | 63,280 | 63,170 | 63,170 | 2,225 | 63,170 |
| 2024-01-05 | 61,520 | 61,600 | 61,420 | 61,450 | 982 | 61,450 |
| 2024-01-04 | 61,860 | 62,270 | 61,830 | 61,900 | 1,480 | 61,900 |
分割・併合履歴 ： なし
