- 2024年
- 2023年
2238 iFreeETF S&P500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 | 6,779 | 6,813 | 6,779 | 6,804 | 1,337 | 6,804 |
| 2024-11-20 | 6,819 | 6,819 | 6,720 | 6,772 | 152 | 6,772 |
| 2024-11-19 | 6,778 | 6,811 | 6,778 | 6,792 | 340 | 6,792 |
| 2024-11-18 | 6,870 | 6,870 | 6,812 | 6,812 | 655 | 6,812 |
| 2024-11-15 | 6,756 | 6,774 | 6,752 | 6,774 | 1,191 | 6,774 |
| 2024-11-14 | 6,694 | 6,710 | 6,694 | 6,709 | 126 | 6,709 |
| 2024-11-13 | 6,706 | 6,717 | 6,706 | 6,717 | 1,316 | 6,717 |
| 2024-11-12 | 6,670 | 6,692 | 6,670 | 6,688 | 347 | 6,688 |
| 2024-11-11 | 6,699 | 6,699 | 6,676 | 6,676 | 693 | 6,676 |
| 2024-11-08 | 6,749 | 6,749 | 6,708 | 6,710 | 948 | 6,710 |
| 2024-11-07 | 6,764 | 6,777 | 6,754 | 6,755 | 5,473 | 6,755 |
| 2024-11-06 | 6,937 | 6,938 | 6,845 | 6,851 | 9,817 | 6,851 |
| 2024-11-05 | 7,024 | 7,038 | 7,021 | 7,025 | 663 | 7,025 |
| 2024-11-01 | 7,030 | 7,039 | 7,014 | 7,014 | 6,712 | 7,014 |
| 2024-10-31 | 6,923 | 6,936 | 6,917 | 6,936 | 2,393 | 6,936 |
| 2024-10-30 | 6,864 | 6,871 | 6,854 | 6,871 | 799 | 6,871 |
| 2024-10-29 | 6,893 | 6,900 | 6,890 | 6,891 | 129 | 6,891 |
| 2024-10-28 | 6,882 | 6,882 | 6,870 | 6,880 | 6,434 | 6,880 |
| 2024-10-25 | 6,902 | 6,910 | 6,899 | 6,904 | 248 | 6,904 |
| 2024-10-24 | 6,916 | 6,916 | 6,900 | 6,904 | 3,013 | 6,904 |
| 2024-10-23 | 6,860 | 6,865 | 6,857 | 6,862 | 1,198 | 6,862 |
| 2024-10-22 | 6,854 | 6,868 | 6,853 | 6,867 | 5,189 | 6,867 |
| 2024-10-21 | 6,834 | 6,846 | 6,831 | 6,846 | 565 | 6,846 |
| 2024-10-18 | 6,855 | 6,870 | 6,855 | 6,863 | 304 | 6,863 |
| 2024-10-17 | 6,875 | 6,880 | 6,869 | 6,869 | 683 | 6,869 |
| 2024-10-16 | 6,893 | 6,894 | 6,884 | 6,886 | 2,795 | 6,886 |
| 2024-10-15 | 6,836 | 6,840 | 6,831 | 6,838 | 2,229 | 6,838 |
| 2024-10-11 | 6,928 | 6,938 | 6,926 | 6,936 | 379 | 6,936 |
| 2024-10-10 | 6,926 | 6,927 | 6,918 | 6,925 | 323 | 6,925 |
| 2024-10-09 | 6,974 | 6,986 | 6,974 | 6,986 | 1,135 | 6,986 |
| 2024-10-08 | 7,041 | 7,045 | 7,027 | 7,038 | 1,073 | 7,038 |
| 2024-10-07 | 6,968 | 6,984 | 6,968 | 6,982 | 976 | 6,982 |
| 2024-10-04 | 7,035 | 7,041 | 7,019 | 7,028 | 1,892 | 7,028 |
| 2024-10-03 | 7,007 | 7,037 | 7,007 | 7,037 | 460 | 7,037 |
| 2024-10-02 | 7,032 | 7,044 | 6,960 | 7,039 | 3,612 | 7,039 |
| 2024-10-01 | 6,962 | 6,982 | 6,947 | 6,960 | 542 | 6,960 |
| 2024-09-30 | 6,976 | 7,150 | 6,972 | 7,150 | 3,370 | 7,150 |
| 2024-09-27 | 6,953 | 7,022 | 6,953 | 6,972 | 1,017 | 6,972 |
| 2024-09-26 | 6,990 | 6,990 | 6,953 | 6,953 | 6,192 | 6,953 |
| 2024-09-25 | 6,987 | 7,001 | 6,984 | 7,001 | 1,663 | 7,001 |
| 2024-09-24 | 6,998 | 7,018 | 6,998 | 7,000 | 1,757 | 7,000 |
| 2024-09-20 | 7,015 | 7,018 | 7,010 | 7,013 | 3,424 | 7,013 |
| 2024-09-19 | 7,080 | 7,100 | 7,051 | 7,051 | 4,908 | 7,051 |
| 2024-09-18 | 7,096 | 7,097 | 7,092 | 7,094 | 1,074 | 7,094 |
| 2024-09-17 | 7,102 | 7,153 | 7,094 | 7,094 | 16,769 | 7,094 |
| 2024-09-13 | 7,143 | 7,151 | 7,139 | 7,145 | 1,604 | 7,145 |
| 2024-09-12 | 7,207 | 7,209 | 7,187 | 7,189 | 3,058 | 7,189 |
| 2024-09-11 | 7,279 | 7,354 | 7,279 | 7,314 | 664 | 7,314 |
| 2024-09-10 | 7,300 | 7,324 | 7,300 | 7,321 | 737 | 7,321 |
| 2024-09-09 | 7,400 | 7,400 | 7,302 | 7,372 | 2,846 | 7,372 |
| 2024-09-06 | 7,279 | 7,304 | 7,277 | 7,286 | 2,375 | 7,286 |
| 2024-09-05 | 7,258 | 7,262 | 7,236 | 7,250 | 777 | 7,250 |
| 2024-09-04 | 7,242 | 7,273 | 7,236 | 7,273 | 4,870 | 7,273 |
| 2024-09-03 | 7,094 | 7,096 | 7,084 | 7,092 | 1,396 | 7,092 |
| 2024-09-02 | 7,097 | 7,099 | 7,084 | 7,092 | 3,350 | 7,092 |
| 2024-08-30 | 7,143 | 7,150 | 7,131 | 7,139 | 2,692 | 7,139 |
| 2024-08-29 | 7,201 | 7,201 | 7,164 | 7,164 | 1,189 | 7,164 |
| 2024-08-28 | 7,117 | 7,117 | 7,106 | 7,109 | 21,201 | 7,109 |
| 2024-08-27 | 7,122 | 7,129 | 7,117 | 7,117 | 1,004 | 7,117 |
| 2024-08-26 | 7,107 | 7,107 | 7,091 | 7,102 | 2,390 | 7,102 |
| 2024-08-23 | 7,160 | 7,160 | 7,147 | 7,147 | 501 | 7,147 |
| 2024-08-22 | 7,109 | 7,216 | 7,103 | 7,115 | 1,681 | 7,115 |
| 2024-08-21 | 7,141 | 7,141 | 7,126 | 7,133 | 4,026 | 7,133 |
| 2024-08-20 | 7,129 | 7,130 | 7,123 | 7,123 | 810 | 7,123 |
| 2024-08-19 | 7,186 | 7,199 | 7,179 | 7,199 | 4,294 | 7,199 |
| 2024-08-16 | 7,197 | 7,207 | 7,189 | 7,189 | 2,451 | 7,189 |
| 2024-08-15 | 7,332 | 7,332 | 7,150 | 7,150 | 2,363 | 7,150 |
| 2024-08-14 | 7,355 | 7,395 | 7,350 | 7,395 | 9,642 | 7,395 |
| 2024-08-13 | 7,476 | 7,754 | 7,464 | 7,754 | 540 | 7,754 |
| 2024-08-09 | 7,505 | 7,550 | 7,458 | 7,550 | 3,848 | 7,550 |
| 2024-08-08 | 7,720 | 7,755 | 7,671 | 7,755 | 8,910 | 7,755 |
| 2024-08-07 | 7,664 | 7,672 | 7,441 | 7,441 | 10,411 | 7,441 |
| 2024-08-06 | 7,622 | 7,647 | 7,462 | 7,608 | 15,903 | 7,608 |
| 2024-08-05 | 7,558 | 7,688 | 7,555 | 7,685 | 49,064 | 7,685 |
| 2024-08-02 | 7,375 | 7,425 | 7,374 | 7,408 | 35,315 | 7,408 |
| 2024-08-01 | 7,211 | 7,217 | 7,200 | 7,202 | 1,462 | 7,202 |
| 2024-07-31 | 7,353 | 7,355 | 7,305 | 7,305 | 2,065 | 7,305 |
| 2024-07-30 | 7,342 | 7,346 | 7,323 | 7,323 | 138 | 7,323 |
| 2024-07-29 | 7,307 | 7,307 | 7,289 | 7,292 | 4,617 | 7,292 |
| 2024-07-26 | 7,394 | 7,394 | 7,370 | 7,380 | 4,745 | 7,380 |
| 2024-07-25 | 7,353 | 7,357 | 7,342 | 7,355 | 10,479 | 7,355 |
| 2024-07-24 | 7,239 | 7,252 | 7,225 | 7,242 | 830 | 7,242 |
| 2024-07-23 | 7,196 | 7,207 | 7,196 | 7,205 | 2,614 | 7,205 |
| 2024-07-22 | 7,243 | 7,265 | 7,241 | 7,248 | 4,202 | 7,248 |
| 2024-07-19 | 7,202 | 7,463 | 7,199 | 7,463 | 502 | 7,463 |
| 2024-07-18 | 7,146 | 7,146 | 7,137 | 7,142 | 2,536 | 7,142 |
| 2024-07-17 | 7,066 | 7,079 | 7,066 | 7,078 | 393 | 7,078 |
| 2024-07-16 | 7,097 | 7,098 | 7,092 | 7,096 | 517 | 7,096 |
| 2024-07-12 | 7,167 | 7,167 | 7,155 | 7,161 | 162 | 7,161 |
| 2024-07-11 | 7,109 | 7,110 | 7,104 | 7,106 | 695 | 7,106 |
| 2024-07-10 | 7,170 | 7,176 | 7,169 | 7,176 | 121 | 7,176 |
| 2024-07-09 | 7,167 | 7,168 | 7,163 | 7,167 | 188 | 7,167 |
| 2024-07-08 | 7,115 | 7,202 | 7,115 | 7,202 | 485 | 7,202 |
| 2024-07-05 | 7,230 | 7,231 | 7,221 | 7,223 | 320 | 7,223 |
| 2024-07-04 | 7,224 | 7,231 | 7,224 | 7,225 | 362 | 7,225 |
| 2024-07-03 | 7,263 | 7,266 | 7,258 | 7,262 | 225 | 7,262 |
| 2024-07-02 | 7,311 | 7,320 | 7,307 | 7,310 | 115 | 7,310 |
| 2024-07-01 | 7,304 | 7,310 | 7,295 | 7,295 | 1,629 | 7,295 |
| 2024-06-28 | 7,301 | 7,301 | 7,252 | 7,273 | 1,208 | 7,273 |
| 2024-06-27 | 7,317 | 7,323 | 7,304 | 7,308 | 877 | 7,308 |
| 2024-06-26 | 7,305 | 7,305 | 7,291 | 7,291 | 716 | 7,291 |
| 2024-06-25 | 7,325 | 7,327 | 7,315 | 7,318 | 1,599 | 7,318 |
| 2024-06-24 | 7,298 | 7,321 | 7,297 | 7,307 | 2,134 | 7,307 |
| 2024-06-21 | 7,284 | 7,293 | 7,283 | 7,285 | 1,126 | 7,285 |
| 2024-06-20 | 7,267 | 7,267 | 7,246 | 7,248 | 256 | 7,248 |
| 2024-06-19 | 7,437 | 7,437 | 7,262 | 7,265 | 415 | 7,265 |
| 2024-06-18 | 7,270 | 7,291 | 7,270 | 7,287 | 1,448 | 7,287 |
| 2024-06-17 | 7,342 | 7,360 | 7,342 | 7,345 | 1,669 | 7,345 |
| 2024-06-14 | 7,397 | 7,397 | 7,337 | 7,337 | 965 | 7,337 |
| 2024-06-13 | 7,480 | 7,480 | 7,340 | 7,344 | 4,178 | 7,344 |
| 2024-06-12 | 7,419 | 7,496 | 7,412 | 7,496 | 1,028 | 7,496 |
| 2024-06-11 | 7,452 | 7,452 | 7,440 | 7,440 | 91 | 7,440 |
| 2024-06-10 | 7,470 | 7,470 | 7,456 | 7,456 | 24,943 | 7,456 |
| 2024-06-07 | 7,401 | 7,599 | 7,401 | 7,599 | 530 | 7,599 |
| 2024-06-06 | 7,434 | 7,442 | 7,434 | 7,441 | 1,661 | 7,441 |
| 2024-06-05 | 7,521 | 7,522 | 7,513 | 7,518 | 1,216 | 7,518 |
| 2024-06-04 | 7,542 | 7,542 | 7,530 | 7,534 | 292 | 7,534 |
| 2024-06-03 | 7,535 | 7,535 | 7,520 | 7,526 | 868 | 7,526 |
| 2024-05-31 | 7,621 | 7,630 | 7,613 | 7,623 | 2,560 | 7,623 |
| 2024-05-30 | 7,587 | 7,738 | 7,584 | 7,605 | 3,355 | 7,605 |
| 2024-05-29 | 7,520 | 7,536 | 7,511 | 7,536 | 8,637 | 7,536 |
| 2024-05-28 | 7,508 | 7,508 | 7,496 | 7,500 | 307 | 7,500 |
| 2024-05-27 | 7,524 | 7,524 | 7,500 | 7,513 | 500 | 7,513 |
| 2024-05-24 | 7,568 | 7,568 | 7,545 | 7,550 | 2,337 | 7,550 |
| 2024-05-23 | 7,491 | 7,491 | 7,452 | 7,460 | 250 | 7,460 |
| 2024-05-22 | 7,476 | 7,478 | 7,472 | 7,476 | 275 | 7,476 |
| 2024-05-21 | 7,482 | 7,499 | 7,482 | 7,495 | 564 | 7,495 |
| 2024-05-20 | 7,490 | 7,495 | 7,490 | 7,493 | 1,534 | 7,493 |
| 2024-05-17 | 7,512 | 7,523 | 7,511 | 7,511 | 2,862 | 7,511 |
| 2024-05-16 | 7,488 | 7,491 | 7,482 | 7,486 | 5,072 | 7,486 |
| 2024-05-15 | 7,568 | 7,729 | 7,568 | 7,579 | 949 | 7,579 |
| 2024-05-14 | 7,623 | 7,628 | 7,621 | 7,623 | 164 | 7,623 |
| 2024-05-13 | 7,612 | 7,626 | 7,612 | 7,612 | 155 | 7,612 |
| 2024-05-10 | 7,627 | 7,631 | 7,624 | 7,626 | 1,736 | 7,626 |
| 2024-05-09 | 7,660 | 7,684 | 7,660 | 7,681 | 442 | 7,681 |
| 2024-05-08 | 7,655 | 7,675 | 7,655 | 7,675 | 540 | 7,675 |
| 2024-05-07 | 7,664 | 7,683 | 7,662 | 7,662 | 1,917 | 7,662 |
| 2024-05-02 | 7,896 | 7,896 | 7,882 | 7,888 | 209 | 7,888 |
| 2024-05-01 | 7,908 | 7,908 | 7,882 | 7,904 | 1,965 | 7,904 |
| 2024-04-30 | 7,774 | 7,789 | 7,774 | 7,785 | 893 | 7,785 |
| 2024-04-26 | 7,811 | 7,818 | 7,805 | 7,806 | 543 | 7,806 |
| 2024-04-25 | 7,885 | 7,896 | 7,880 | 7,894 | 1,335 | 7,894 |
| 2024-04-24 | 7,820 | 7,876 | 7,804 | 7,804 | 1,401 | 7,804 |
| 2024-04-23 | 7,930 | 7,939 | 7,918 | 7,929 | 3,589 | 7,929 |
| 2024-04-22 | 7,974 | 7,989 | 7,969 | 7,971 | 2,918 | 7,971 |
| 2024-04-19 | 7,953 | 8,150 | 7,944 | 7,993 | 19,316 | 7,993 |
| 2024-04-18 | 7,960 | 7,960 | 7,882 | 7,882 | 2,827 | 7,882 |
| 2024-04-17 | 7,844 | 7,866 | 7,842 | 7,866 | 6,645 | 7,866 |
| 2024-04-16 | 7,857 | 7,876 | 7,842 | 7,854 | 7,054 | 7,854 |
| 2024-04-15 | 7,726 | 7,742 | 7,720 | 7,722 | 1,599 | 7,722 |
| 2024-04-12 | 7,641 | 7,644 | 7,634 | 7,639 | 474 | 7,639 |
| 2024-04-11 | 7,712 | 7,712 | 7,681 | 7,693 | 265 | 7,693 |
| 2024-04-10 | 7,615 | 7,615 | 7,609 | 7,613 | 2,253 | 7,613 |
| 2024-04-09 | 7,627 | 7,635 | 7,620 | 7,620 | 1,598 | 7,620 |
| 2024-04-08 | 7,622 | 7,637 | 7,619 | 7,635 | 720 | 7,635 |
| 2024-04-05 | 7,706 | 7,716 | 7,699 | 7,701 | 2,535 | 7,701 |
| 2024-04-04 | 7,594 | 7,598 | 7,589 | 7,596 | 316 | 7,596 |
| 2024-04-03 | 7,623 | 7,637 | 7,623 | 7,637 | 1,371 | 7,637 |
| 2024-04-02 | 7,576 | 7,600 | 7,575 | 7,600 | 1,325 | 7,600 |
| 2024-04-01 | 7,530 | 7,530 | 7,521 | 7,524 | 302 | 7,524 |
| 2024-03-29 | 7,540 | 7,690 | 7,540 | 7,568 | 5 | 7,568 |
| 2024-03-28 | 7,558 | 7,558 | 7,553 | 7,554 | 219 | 7,554 |
| 2024-03-27 | 7,600 | 7,600 | 7,590 | 7,591 | 903 | 7,591 |
| 2024-03-26 | 7,587 | 7,589 | 7,582 | 7,583 | 265 | 7,583 |
| 2024-03-25 | 7,575 | 7,598 | 7,575 | 7,598 | 262 | 7,598 |
| 2024-03-22 | 7,550 | 7,567 | 7,549 | 7,560 | 4,426 | 7,560 |
| 2024-03-21 | 7,560 | 7,567 | 7,550 | 7,550 | 3,946 | 7,550 |
| 2024-03-19 | 7,702 | 7,708 | 7,695 | 7,695 | 495 | 7,695 |
| 2024-03-18 | 7,738 | 7,739 | 7,719 | 7,721 | 414 | 7,721 |
| 2024-03-15 | 7,694 | 7,699 | 7,690 | 7,699 | 98 | 7,699 |
| 2024-03-14 | 7,661 | 7,665 | 7,659 | 7,659 | 671 | 7,659 |
| 2024-03-13 | 7,651 | 7,665 | 7,649 | 7,665 | 2,432 | 7,665 |
| 2024-03-12 | 7,718 | 7,724 | 7,708 | 7,708 | 1,511 | 7,708 |
| 2024-03-11 | 7,732 | 7,750 | 7,730 | 7,740 | 907 | 7,740 |
| 2024-03-08 | 7,685 | 7,689 | 7,676 | 7,680 | 834 | 7,680 |
| 2024-03-07 | 7,765 | 7,789 | 7,765 | 7,771 | 1,263 | 7,771 |
| 2024-03-06 | 7,795 | 7,795 | 7,784 | 7,786 | 542 | 7,786 |
| 2024-03-05 | 7,730 | 7,736 | 7,725 | 7,736 | 5,086 | 7,736 |
| 2024-03-04 | 7,712 | 7,718 | 7,709 | 7,718 | 706 | 7,718 |
| 2024-03-01 | 7,783 | 7,783 | 7,757 | 7,761 | 2,974 | 7,761 |
| 2024-02-29 | 7,823 | 7,823 | 7,801 | 7,802 | 1,057 | 7,802 |
| 2024-02-28 | 7,798 | 7,799 | 7,792 | 7,799 | 535 | 7,799 |
| 2024-02-27 | 7,808 | 7,819 | 7,808 | 7,817 | 2,975 | 7,817 |
| 2024-02-26 | 7,782 | 7,796 | 7,782 | 7,794 | 1,967 | 7,794 |
| 2024-02-22 | 7,903 | 7,903 | 7,883 | 7,885 | 1,800 | 7,885 |
| 2024-02-21 | 7,959 | 7,969 | 7,955 | 7,963 | 671 | 7,963 |
| 2024-02-20 | 7,914 | 7,936 | 7,914 | 7,932 | 1,309 | 7,932 |
| 2024-02-19 | 7,901 | 7,908 | 7,894 | 7,900 | 314 | 7,900 |
| 2024-02-16 | 7,863 | 7,878 | 7,863 | 7,872 | 2,579 | 7,872 |
| 2024-02-15 | 7,912 | 7,924 | 7,912 | 7,912 | 1,407 | 7,912 |
| 2024-02-14 | 7,988 | 7,992 | 7,985 | 7,986 | 1,639 | 7,986 |
| 2024-02-13 | 7,890 | 7,895 | 7,887 | 7,892 | 4,102 | 7,892 |
| 2024-02-09 | 7,919 | 7,925 | 7,917 | 7,924 | 2,985 | 7,924 |
| 2024-02-08 | 7,925 | 7,927 | 7,922 | 7,922 | 6,068 | 7,922 |
| 2024-02-07 | 7,991 | 7,991 | 7,973 | 7,987 | 327 | 7,987 |
| 2024-02-06 | 8,012 | 8,012 | 7,994 | 7,999 | 389 | 7,999 |
| 2024-02-05 | 7,980 | 8,003 | 7,979 | 7,994 | 1,277 | 7,994 |
| 2024-02-02 | 8,017 | 8,027 | 8,013 | 8,019 | 1,575 | 8,019 |
| 2024-02-01 | 8,151 | 8,151 | 8,136 | 8,145 | 887 | 8,145 |
| 2024-01-31 | 8,065 | 8,065 | 8,057 | 8,060 | 2,922 | 8,060 |
| 2024-01-30 | 8,028 | 8,029 | 8,020 | 8,025 | 2,686 | 8,025 |
| 2024-01-29 | 8,109 | 8,109 | 8,091 | 8,094 | 984 | 8,094 |
| 2024-01-26 | 8,093 | 8,112 | 8,091 | 8,106 | 1,146 | 8,106 |
| 2024-01-25 | 8,114 | 8,124 | 8,111 | 8,111 | 1,241 | 8,111 |
| 2024-01-24 | 8,109 | 8,111 | 8,102 | 8,105 | 973 | 8,105 |
| 2024-01-23 | 8,145 | 8,150 | 8,141 | 8,147 | 1,054 | 8,147 |
| 2024-01-22 | 8,157 | 8,159 | 8,138 | 8,151 | 2,953 | 8,151 |
| 2024-01-19 | 8,260 | 8,268 | 8,259 | 8,268 | 2,853 | 8,268 |
| 2024-01-18 | 8,342 | 8,350 | 8,338 | 8,342 | 2,901 | 8,342 |
| 2024-01-17 | 8,290 | 8,317 | 8,290 | 8,317 | 3,379 | 8,317 |
| 2024-01-16 | 8,272 | 8,295 | 8,272 | 8,295 | 420 | 8,295 |
| 2024-01-15 | 8,269 | 8,279 | 8,257 | 8,279 | 38 | 8,279 |
| 2024-01-12 | 8,273 | 8,283 | 8,266 | 8,275 | 235 | 8,275 |
| 2024-01-11 | 8,252 | 8,255 | 8,239 | 8,243 | 5,904 | 8,243 |
| 2024-01-10 | 8,303 | 8,313 | 8,299 | 8,311 | 15,251 | 8,311 |
| 2024-01-09 | 8,299 | 8,302 | 8,294 | 8,300 | 328 | 8,300 |
| 2024-01-05 | 8,409 | 8,420 | 8,403 | 8,420 | 848 | 8,420 |
| 2024-01-04 | 8,385 | 8,462 | 8,372 | 8,462 | 2,421 | 8,462 |
分割・併合履歴 ： なし
