2238 iFreeETF S&P500インバース の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6,885 | 6,885 | 6,860 | 6,860 | 1,250 | 6,860 |
| 2025-05-09 | 7,005 | 7,005 | 6,948 | 6,958 | 1,127 | 6,958 |
| 2025-05-08 | 7,009 | 7,155 | 6,940 | 7,155 | 3,601 | 7,155 |
| 2025-05-07 | 6,976 | 7,017 | 6,964 | 7,017 | 3,198 | 7,017 |
| 2025-05-02 | 7,047 | 7,051 | 6,972 | 6,993 | 2,443 | 6,993 |
| 2025-05-01 | 7,019 | 7,032 | 6,998 | 7,000 | 1,126 | 7,000 |
| 2025-04-30 | 7,100 | 7,127 | 7,098 | 7,110 | 2,100 | 7,110 |
| 2025-04-28 | 7,158 | 7,173 | 7,155 | 7,159 | 1,083 | 7,159 |
| 2025-04-25 | 7,156 | 7,168 | 7,133 | 7,144 | 3,301 | 7,144 |
| 2025-04-24 | 7,301 | 7,366 | 7,301 | 7,342 | 11,001 | 7,342 |
| 2025-04-23 | 7,312 | 7,397 | 7,310 | 7,325 | 7,403 | 7,325 |
| 2025-04-22 | 7,621 | 7,621 | 7,599 | 7,601 | 2,876 | 7,601 |
| 2025-04-21 | 7,537 | 7,545 | 7,494 | 7,523 | 3,155 | 7,523 |
| 2025-04-18 | 7,426 | 7,474 | 7,426 | 7,437 | 1,247 | 7,437 |
| 2025-04-17 | 7,507 | 7,507 | 7,409 | 7,421 | 3,497 | 7,421 |
| 2025-04-16 | 7,390 | 7,550 | 7,370 | 7,550 | 2,106 | 7,550 |
| 2025-04-15 | 7,324 | 7,324 | 7,300 | 7,304 | 2,344 | 7,304 |
| 2025-04-14 | 7,295 | 7,330 | 7,280 | 7,295 | 4,189 | 7,295 |
| 2025-04-11 | 7,565 | 7,605 | 7,401 | 7,401 | 5,768 | 7,401 |
| 2025-04-10 | 7,245 | 7,346 | 7,244 | 7,321 | 70,072 | 7,321 |
| 2025-04-09 | 8,156 | 8,265 | 8,071 | 8,174 | 103,094 | 8,174 |
| 2025-04-08 | 7,846 | 7,873 | 7,785 | 7,814 | 78,490 | 7,814 |
| 2025-04-07 | 8,209 | 8,271 | 8,050 | 8,250 | 79,056 | 8,250 |
| 2025-04-04 | 7,483 | 7,529 | 7,464 | 7,529 | 16,422 | 7,529 |
| 2025-04-03 | 7,364 | 7,400 | 7,309 | 7,400 | 6,302 | 7,400 |
| 2025-04-02 | 7,190 | 7,190 | 7,163 | 7,182 | 1,617 | 7,182 |
| 2025-04-01 | 7,190 | 7,239 | 7,190 | 7,222 | 1,241 | 7,222 |
| 2025-03-31 | 7,283 | 7,296 | 7,277 | 7,292 | 6,975 | 7,292 |
| 2025-03-28 | 7,098 | 7,109 | 7,089 | 7,092 | 728 | 7,092 |
| 2025-03-27 | 7,088 | 7,118 | 7,060 | 7,061 | 1,577 | 7,061 |
| 2025-03-26 | 7,000 | 7,029 | 6,980 | 7,029 | 2,720 | 7,029 |
| 2025-03-25 | 7,013 | 7,019 | 7,005 | 7,019 | 4,288 | 7,019 |
| 2025-03-24 | 7,085 | 7,087 | 7,080 | 7,085 | 1,791 | 7,085 |
| 2025-03-21 | 7,133 | 7,149 | 7,123 | 7,147 | 6,812 | 7,147 |
| 2025-03-19 | 7,180 | 7,190 | 7,170 | 7,187 | 1,555 | 7,187 |
| 2025-03-18 | 7,117 | 7,144 | 7,117 | 7,138 | 1,479 | 7,138 |
| 2025-03-17 | 7,210 | 7,280 | 7,197 | 7,280 | 1,816 | 7,280 |
| 2025-03-14 | 7,286 | 7,286 | 7,259 | 7,274 | 2,929 | 7,274 |
| 2025-03-13 | 7,280 | 7,280 | 7,195 | 7,280 | 3,391 | 7,280 |
| 2025-03-12 | 7,236 | 7,250 | 7,226 | 7,238 | 1,923 | 7,238 |
| 2025-03-11 | 7,218 | 7,274 | 7,051 | 7,051 | 7,520 | 7,051 |
| 2025-03-10 | 7,061 | 7,068 | 7,035 | 7,051 | 1,951 | 7,051 |
| 2025-03-07 | 7,023 | 7,043 | 7,018 | 7,040 | 562 | 7,040 |
| 2025-03-06 | 6,928 | 6,997 | 6,923 | 6,941 | 1,211 | 6,941 |
| 2025-03-05 | 6,998 | 6,999 | 6,939 | 6,999 | 8,132 | 6,999 |
| 2025-03-04 | 6,904 | 6,910 | 6,888 | 6,910 | 5,636 | 6,910 |
| 2025-03-03 | 6,786 | 6,804 | 6,762 | 6,762 | 2,002 | 6,762 |
| 2025-02-28 | 6,856 | 6,913 | 6,856 | 6,900 | 6,146 | 6,900 |
| 2025-02-27 | 6,779 | 6,800 | 6,704 | 6,770 | 3,806 | 6,770 |
| 2025-02-26 | 6,774 | 6,780 | 6,759 | 6,759 | 527 | 6,759 |
| 2025-02-25 | 6,753 | 6,800 | 6,740 | 6,800 | 6,566 | 6,800 |
| 2025-02-21 | 6,637 | 6,637 | 6,605 | 6,615 | 1,051 | 6,615 |
| 2025-02-20 | 6,585 | 6,603 | 6,585 | 6,600 | 142 | 6,600 |
| 2025-02-19 | 6,600 | 6,600 | 6,589 | 6,593 | 670 | 6,593 |
| 2025-02-18 | 6,605 | 6,607 | 6,600 | 6,605 | 850 | 6,605 |
| 2025-02-17 | 6,613 | 6,613 | 6,600 | 6,603 | 1,792 | 6,603 |
| 2025-02-14 | 6,638 | 6,638 | 6,602 | 6,613 | 1,331 | 6,613 |
| 2025-02-13 | 6,633 | 6,670 | 6,633 | 6,667 | 121 | 6,667 |
| 2025-02-12 | 6,690 | 6,690 | 6,656 | 6,665 | 816 | 6,665 |
| 2025-02-10 | 6,690 | 6,756 | 6,684 | 6,756 | 278 | 6,756 |
| 2025-02-07 | 6,654 | 6,669 | 6,645 | 6,669 | 383 | 6,669 |
| 2025-02-06 | 6,656 | 6,661 | 6,650 | 6,659 | 202 | 6,659 |
| 2025-02-05 | 6,700 | 6,727 | 6,700 | 6,720 | 2,317 | 6,720 |
| 2025-02-04 | 6,700 | 6,769 | 6,700 | 6,760 | 5,137 | 6,760 |
| 2025-02-03 | 6,801 | 6,831 | 6,795 | 6,831 | 5,012 | 6,831 |
| 2025-01-31 | 6,640 | 6,649 | 6,630 | 6,630 | 987 | 6,630 |
| 2025-01-30 | 6,724 | 6,724 | 6,661 | 6,663 | 1,208 | 6,663 |
| 2025-01-29 | 6,668 | 6,668 | 6,643 | 6,643 | 3,322 | 6,643 |
| 2025-01-28 | 6,793 | 6,797 | 6,706 | 6,723 | 2,403 | 6,723 |
| 2025-01-27 | 6,650 | 6,703 | 6,650 | 6,701 | 2,296 | 6,701 |
| 2025-01-24 | 6,635 | 6,635 | 6,598 | 6,598 | 1,270 | 6,598 |
| 2025-01-23 | 6,640 | 6,648 | 6,636 | 6,648 | 2,745 | 6,648 |
| 2025-01-22 | 6,662 | 6,856 | 6,651 | 6,856 | 1,669 | 6,856 |
| 2025-01-21 | 6,695 | 6,742 | 6,691 | 6,724 | 7,132 | 6,724 |
| 2025-01-20 | 6,715 | 6,743 | 6,715 | 6,734 | 1,778 | 6,734 |
| 2025-01-17 | 6,803 | 6,803 | 6,784 | 6,789 | 5,721 | 6,789 |
| 2025-01-16 | 6,780 | 6,789 | 6,772 | 6,782 | 2,622 | 6,782 |
| 2025-01-15 | 6,902 | 6,910 | 6,900 | 6,900 | 109 | 6,900 |
| 2025-01-14 | 6,899 | 6,907 | 6,892 | 6,902 | 5,273 | 6,902 |
| 2025-01-10 | 6,835 | 6,862 | 6,835 | 6,842 | 2,631 | 6,842 |
| 2025-01-09 | 6,832 | 6,844 | 6,832 | 6,835 | 1,426 | 6,835 |
| 2025-01-08 | 6,822 | 6,823 | 6,806 | 6,806 | 1,191 | 6,806 |
| 2025-01-07 | 6,779 | 6,779 | 6,745 | 6,756 | 292 | 6,756 |
| 2025-01-06 | 6,797 | 6,799 | 6,785 | 6,790 | 237 | 6,790 |
分割・併合履歴 ： なし