1. HOME >
  2. 株価時系列 >
  3. 2238 >
  4. 2023年

2238 iFreeETF S&P500インバース の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-298,2558,2558,2308,2404038,240
2023-12-288,2358,2358,2228,2225,6828,222
2023-12-278,2438,2518,2438,2461,1638,246
2023-12-268,2778,2818,2708,2701,2148,270
2023-12-258,3278,3278,2908,3134,1448,313
2023-12-228,3088,3388,3048,3385,9238,338
2023-12-218,3688,3718,3528,3565,4008,356
2023-12-208,2668,2698,2578,2654,8988,265
2023-12-198,3138,3188,3088,30816,4668,308
2023-12-188,3448,3448,3308,3354958,335
2023-12-158,3518,3538,3378,3389,6798,338
2023-12-148,3558,3558,3348,3425,3338,342
2023-12-138,4718,4738,4678,4705,9008,470
2023-12-128,5188,5188,5108,5165,0838,516
2023-12-118,5438,5588,5408,5514538,551
2023-12-088,5928,5958,5858,5866,7768,586
2023-12-078,6458,6598,6458,6521,9368,652
2023-12-068,6078,6078,5838,5903,0838,590
2023-12-058,6208,6308,6208,6241,6698,624
2023-12-048,5678,5818,5678,5811,4708,581
2023-12-018,6168,6188,6138,6139228,613
2023-11-308,6398,6398,6308,6305268,630
2023-11-298,6368,6368,6218,6253438,625
2023-11-288,6368,6428,6348,6405908,640
2023-11-278,6398,6608,6398,6602,8668,660
2023-11-248,6228,6278,6208,6274,9538,627
2023-11-228,6718,6718,6598,6651,6918,665
2023-11-218,6358,6418,6328,6401,1688,640
2023-11-208,7128,7238,7118,7234,0178,723
2023-11-178,7168,7168,7038,7112,4378,711
2023-11-168,7318,7468,7228,7383,8238,738
2023-11-158,7288,7348,7148,7184,5408,718
2023-11-148,9068,9118,9058,9091,5888,909
2023-11-138,9228,9508,9228,9509,9088,950
2023-11-109,0529,0619,0369,0362,9089,036
2023-11-098,9868,9868,9758,9775108,977
2023-11-088,9818,9908,9768,9882,1098,988
2023-11-079,0179,0269,0159,0234,1559,023
2023-11-069,0089,0139,0039,0075,7159,007
2023-11-029,2469,2569,2439,25110,6759,251
2023-11-019,3889,3999,3809,3961,4989,396
2023-10-319,4379,4709,4379,4654,1059,465
2023-10-309,5189,5189,5059,5106,4739,510
2023-10-279,4509,4669,4419,4411,6989,441
2023-10-269,4239,4519,4169,45125,1089,451
2023-10-259,2549,2809,2549,2801,9729,280
2023-10-249,2869,3109,2829,2882,0529,288
2023-10-239,2729,2919,2729,2821,2779,282
2023-10-209,2009,2159,1949,2071,1569,207
2023-10-199,1019,1309,0919,1252,9569,125
2023-10-188,9999,0098,9868,9911,2428,991
2023-10-178,9798,9998,9778,9874,5028,987
2023-10-169,0529,0669,0479,0621,9079,062
2023-10-139,0259,0259,0159,0211,6609,021
2023-10-128,9508,9518,9408,9401,8158,940
2023-10-119,0039,0098,9999,0071,8849,007
2023-10-109,0529,0569,0359,0452,4639,045
2023-10-069,2359,2439,2249,2437559,243
2023-10-059,2199,2299,1989,2134,7549,213
2023-10-049,2779,3179,2729,3144,7749,314
2023-10-039,1499,1729,1489,1633,0669,163
2023-10-029,1079,1229,0949,1188209,118
2023-09-299,1239,1459,1149,1157,1629,115
2023-09-289,1629,1889,1519,1583,8289,158
2023-09-279,1619,1659,1429,1421,5019,142
2023-09-269,0459,0829,0459,0784,3869,078
2023-09-259,0649,0829,0549,0621,5259,062
2023-09-229,0619,0679,0369,0361,3819,036
2023-09-218,9248,9418,9218,9381,3498,938
2023-09-208,8228,8348,8228,8301658,830
2023-09-198,8008,8118,7958,8101,1518,810
2023-09-158,6958,6998,6798,6841,4118,684
2023-09-148,7678,7678,7448,7488558,748
2023-09-138,7858,8008,7798,7961,2458,796
2023-09-128,7468,7518,7398,7401,1448,740
2023-09-118,7818,7928,7678,7688018,768
2023-09-088,8028,8118,7888,7886708,788
2023-09-078,7768,7948,7718,7943,5638,794
2023-09-068,7118,7198,7068,7137,8758,713
2023-09-058,6758,6858,6758,6845908,684
2023-09-048,6788,6788,6668,6668638,666
2023-09-018,6758,6798,6708,6771648,677
2023-08-318,6638,6668,6578,6581,9528,658
2023-08-308,6948,6988,6838,6975,7178,697
2023-08-298,8258,8308,8158,8156,9938,815
2023-08-288,8758,8868,8728,8754,6108,875
2023-08-258,9388,9488,9338,9402,0318,940
2023-08-248,7758,7798,7538,7579,4008,757
2023-08-238,9208,9208,8868,8869,9028,886
2023-08-228,9088,9118,8978,8981,9808,898
2023-08-218,9498,9638,9408,9636668,963
2023-08-188,9558,9618,9418,94910,3138,949
2023-08-178,8878,9008,8748,88715,3768,887
2023-08-168,8088,8208,8088,8186,2378,818
2023-08-158,7028,7078,6948,7037728,703
2023-08-148,7478,7888,7438,77712,2278,777
2023-08-108,7408,7408,7238,7247,5518,724
2023-08-098,7018,7028,6858,68517,3568,685
2023-08-088,6528,6878,6528,6879,7138,687
2023-08-078,7328,7328,7028,7057,1438,705
2023-08-048,6678,6698,6428,6472,8638,647
2023-08-038,6398,6648,6398,6601,9598,660
2023-08-028,5648,5848,5558,58129,3318,581
2023-08-018,5158,5158,5048,51513,2098,515
2023-07-318,5228,5488,5228,5362,5538,536
2023-07-288,6128,6128,5778,5778,3158,577
2023-07-278,5508,5548,5268,5302,1738,530
2023-07-268,5608,5618,5528,5571,9798,557
2023-07-258,5748,5838,5748,5745,7268,574
2023-07-248,6248,6248,6158,6209,7188,620
2023-07-218,6118,6188,6028,6022,1488,602
2023-07-208,5758,5778,5668,5671,9908,567
2023-07-198,5748,5798,5748,5772,2918,577
2023-07-188,6518,6518,6408,64110,5318,641
2023-07-148,6638,6728,6608,6627,3118,662
2023-07-138,7228,7228,7048,7121,7368,712
2023-07-128,7948,8008,7888,7927,2538,792
2023-07-118,8798,8798,8438,8431,7058,843
2023-07-108,8978,9138,8708,91121,1308,911
2023-07-078,8558,8578,8468,85713,8768,857
2023-07-068,7808,8108,7788,8024,9178,802
2023-07-058,7598,7668,7568,7667178,766
2023-07-048,7658,7658,7568,7602838,760
2023-07-038,7658,7708,7598,76316,7308,763
2023-06-308,8708,8738,8568,8607,0408,860
2023-06-298,8898,9098,8858,9053,4528,905
2023-06-288,9248,9308,9188,9199,6038,919
2023-06-278,9898,9978,9808,9818,3558,981
2023-06-268,9548,9598,9428,95410,4728,954
2023-06-238,8998,9458,8988,93310,6188,933
2023-06-228,9428,9478,9238,9451,8228,945
2023-06-218,8798,8858,8748,8821,6518,882
2023-06-208,8588,8718,8558,8698,3948,869
2023-06-198,8398,8578,8398,8472,6698,847
2023-06-168,8198,8348,8138,81318,7898,813
2023-06-158,9198,9348,9148,92214,9408,922
2023-06-148,9208,9298,9208,9227,3608,922
2023-06-138,9458,9878,9458,9641,6658,964
2023-06-129,0629,0629,0469,0511,6609,051
2023-06-099,0879,0939,0859,0873,6819,087
2023-06-089,1309,1559,1309,1414,2289,141
2023-06-079,0889,1019,0889,0986999,098
2023-06-069,1279,1279,1079,1181,2739,118
2023-06-059,1079,1139,0999,10516,1099,105
2023-06-029,2249,2279,2099,2093,9329,209
2023-06-019,3109,3269,2919,3063,3379,306
2023-05-319,2639,2949,2579,2913,1659,291
2023-05-309,2449,2499,2419,2451,5809,245
2023-05-299,2279,2489,2219,2344,1309,234
2023-05-269,4019,4129,3979,4036,2869,403
2023-05-259,4269,4389,4189,4326,0659,432
2023-05-249,3769,3919,3769,3911,2629,391
2023-05-239,2609,2819,2549,2757359,275
2023-05-229,2989,3059,2889,2999939,299
2023-05-199,2699,2709,2579,27013,0899,270
2023-05-189,3749,3829,3719,3811,2559,381
2023-05-179,4779,4779,4619,4711,1039,471
2023-05-169,4279,4469,4279,4435359,443
2023-05-159,4679,4729,4319,43115,9129,431
2023-05-129,4369,4369,4119,4192,6769,419
2023-05-119,4049,4059,3939,3984,3219,398
2023-05-109,4509,4589,4459,4587,2309,458
2023-05-099,4299,4299,4189,4268,8849,426
2023-05-089,4389,4479,4289,4386,2929,438
2023-05-029,3679,3769,3539,3596,0099,359
2023-05-019,3629,3669,3409,3439,2769,343
2023-04-289,4459,4499,4289,42816,7159,428
2023-04-279,5919,6059,5809,5804,5669,580
2023-04-269,5379,5439,5269,5262,1139,526
2023-04-259,4389,4619,4289,4572,5799,457
2023-04-249,4519,4779,4519,4732,0839,473
2023-04-219,4459,4499,4339,4448,0429,444
2023-04-209,4119,4179,3989,4145359,414
2023-04-199,3959,4009,3889,3982,1299,398
2023-04-189,3899,3999,3889,3913459,391
2023-04-179,4019,4109,3999,3991,0369,399
2023-04-149,4069,4129,3979,4072,3689,407
2023-04-139,5529,5529,5139,5162,4079,516
2023-04-129,4879,4879,4779,4834459,483
2023-04-119,4799,4839,4709,4791,6659,479
2023-04-109,4959,5069,4869,5049559,504
2023-04-079,5069,5129,5049,5044979,504
2023-04-069,5459,5629,5399,5574,5409,557
2023-04-059,4999,5129,4919,5062,3999,506
2023-04-049,6729,6729,4529,4603,4889,460
2023-04-039,5089,5259,5089,5229019,522
2023-03-319,6119,6149,5959,6112,1639,611
2023-03-309,6919,6959,6639,6632,8969,663
2023-03-299,8029,8029,7589,7582279,758
2023-03-289,7929,8049,7929,7962009,796
2023-03-279,7679,7939,7669,7692,0099,769
2023-03-249,8699,9009,8599,8724,3819,872
2023-03-239,8909,9039,8449,8443,4279,844
2023-03-229,7529,7549,7379,7451,9499,745
2023-03-209,9119,9819,8979,9795,2869,979
2023-03-179,8559,8729,8469,8524,3089,852
2023-03-1610,05010,0509,9859,99916,4369,999
2023-03-159,9549,9759,9379,9686,2529,968
2023-03-1410,13010,13010,07510,10510,48010,105
2023-03-1310,01510,0259,9409,94718,6639,947
2023-03-109,99610,0609,99310,05517,90810,055
2023-03-099,8069,8239,8069,8098159,809
2023-03-089,8159,8239,8089,8232,8449,823
2023-03-079,6629,6629,6419,6501,9859,650
2023-03-069,6799,6859,6479,6598059,659
2023-03-039,8479,8579,8389,8412,8559,841
2023-03-029,8999,9569,8839,9531,6729,953
2023-03-019,8979,9009,8529,8582,1519,858
2023-02-289,7869,8359,7869,8353469,835
2023-02-279,8369,8669,8349,8607409,860
2023-02-249,7559,7729,7479,7722069,772
2023-02-229,7869,7869,7619,7806489,780
2023-02-219,6289,6509,6199,6431149,643
2023-02-209,5889,6169,5809,6052069,605
2023-02-179,6009,6109,5829,6102539,610
2023-02-169,4449,4449,4049,4173809,417
2023-02-159,4929,5199,4759,5165089,516
2023-02-149,4709,4819,4499,4813649,481
2023-02-139,6079,6269,6009,6141,5039,614
2023-02-109,5739,6249,5739,6151,4489,615
2023-02-099,4839,5059,4749,4871,3059,487
2023-02-089,3459,4329,3459,3941,2509,394
2023-02-079,5219,5259,4959,495909,495
2023-02-069,4969,5219,4679,4891669,489
2023-02-039,4369,4369,4209,4283859,428
2023-02-029,5059,5059,3269,487103,2749,487
2023-02-019,6849,6849,6499,6551689,655

分割・併合履歴 ： なし