2247 iFreeETF S&P500(H無) 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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,635 | 1,635 | 1,610 | 1,614 | 10,478 | 1,614 |
| 2025-05-19 | 1,610 | 1,615 | 1,606 | 1,606 | 298,538 | 1,606 |
| 2025-05-16 | 1,614 | 1,616 | 1,608 | 1,611 | 28,616 | 1,611 |
| 2025-05-15 | 1,616 | 1,620 | 1,608 | 1,608 | 85,939 | 1,608 |
| 2025-05-14 | 1,637 | 1,637 | 1,623 | 1,625 | 167,287 | 1,625 |
| 2025-05-13 | 1,615 | 1,623 | 1,615 | 1,619 | 28,059 | 1,619 |
| 2025-05-12 | 1,568 | 1,577 | 1,567 | 1,575 | 77,614 | 1,575 |
| 2025-05-09 | 1,549 | 1,560 | 1,546 | 1,560 | 17,885 | 1,560 |
| 2025-05-08 | 1,519 | 1,535 | 1,519 | 1,534 | 318,050 | 1,534 |
| 2025-05-07 | 1,517 | 1,521 | 1,510 | 1,511 | 127,904 | 1,511 |
| 2025-05-02 | 1,526 | 1,543 | 1,525 | 1,533 | 79,544 | 1,533 |
| 2025-05-01 | 1,506 | 1,539 | 1,494 | 1,539 | 126,460 | 1,539 |
| 2025-04-30 | 1,482 | 1,484 | 1,477 | 1,483 | 2,772 | 1,483 |
| 2025-04-28 | 1,500 | 1,500 | 1,478 | 1,483 | 243,489 | 1,483 |
| 2025-04-25 | 1,476 | 1,489 | 1,473 | 1,486 | 41,900 | 1,486 |
| 2025-04-24 | 1,447 | 1,450 | 1,434 | 1,439 | 167,660 | 1,439 |
| 2025-04-23 | 1,440 | 1,440 | 1,423 | 1,430 | 140,165 | 1,430 |
| 2025-04-22 | 1,369 | 1,374 | 1,359 | 1,365 | 132,422 | 1,365 |
| 2025-04-21 | 1,400 | 1,410 | 1,383 | 1,386 | 249,587 | 1,386 |
| 2025-04-18 | 1,404 | 1,420 | 1,404 | 1,419 | 13,124 | 1,419 |
| 2025-04-17 | 1,406 | 1,428 | 1,404 | 1,428 | 299,702 | 1,428 |
| 2025-04-16 | 1,438 | 1,490 | 1,418 | 1,423 | 182,573 | 1,423 |
| 2025-04-15 | 1,447 | 1,455 | 1,447 | 1,450 | 588,658 | 1,450 |
| 2025-04-14 | 1,454 | 1,454 | 1,438 | 1,448 | 487,569 | 1,448 |
| 2025-04-11 | 1,435 | 1,443 | 1,391 | 1,440 | 686,586 | 1,440 |
| 2025-04-10 | 1,513 | 1,514 | 1,488 | 1,495 | 25,560 | 1,495 |
| 2025-04-09 | 1,344 | 1,355 | 1,317 | 1,335 | 3,744,666 | 1,335 |
| 2025-04-08 | 1,416 | 1,425 | 1,412 | 1,419 | 1,100,184 | 1,419 |
| 2025-04-07 | 1,328 | 1,360 | 1,326 | 1,327 | 836,372 | 1,327 |
| 2025-04-04 | 1,480 | 1,482 | 1,456 | 1,476 | 336,915 | 1,476 |
| 2025-04-03 | 1,516 | 1,531 | 1,515 | 1,520 | 601,148 | 1,520 |
| 2025-04-02 | 1,584 | 1,584 | 1,579 | 1,583 | 101,358 | 1,583 |
| 2025-04-01 | 1,573 | 1,573 | 1,567 | 1,573 | 2,085 | 1,573 |
| 2025-03-31 | 1,555 | 1,555 | 1,545 | 1,546 | 122,329 | 1,546 |
| 2025-03-28 | 1,609 | 1,614 | 1,608 | 1,611 | 914 | 1,611 |
| 2025-03-27 | 1,609 | 1,613 | 1,605 | 1,612 | 121,353 | 1,612 |
| 2025-03-26 | 1,628 | 1,632 | 1,625 | 1,629 | 16,497 | 1,629 |
| 2025-03-25 | 1,629 | 1,631 | 1,624 | 1,624 | 183,284 | 1,624 |
| 2025-03-24 | 1,610 | 1,610 | 1,600 | 1,603 | 33,137 | 1,603 |
| 2025-03-21 | 1,558 | 1,590 | 1,558 | 1,587 | 6,852 | 1,587 |
| 2025-03-19 | 15,750 | 15,805 | 15,750 | 15,805 | 3,025 | 1,580.50 |
| 2025-03-18 | 16,000 | 16,000 | 15,860 | 15,900 | 282 | 1,590 |
| 2025-03-17 | 15,725 | 15,725 | 15,600 | 15,635 | 798 | 1,563.50 |
| 2025-03-14 | 15,410 | 15,525 | 15,375 | 15,475 | 20,569 | 1,547.50 |
| 2025-03-13 | 15,615 | 15,620 | 15,400 | 15,410 | 3,577 | 1,541 |
| 2025-03-12 | 15,510 | 15,535 | 15,480 | 15,515 | 2,960 | 1,551.50 |
| 2025-03-11 | 15,465 | 15,545 | 15,260 | 15,545 | 43,335 | 1,554.50 |
| 2025-03-10 | 15,845 | 15,915 | 15,800 | 15,865 | 7,878 | 1,586.50 |
| 2025-03-07 | 16,185 | 16,185 | 15,885 | 15,900 | 640 | 1,590 |
| 2025-03-06 | 16,360 | 16,415 | 16,345 | 16,375 | 7,999 | 1,637.50 |
| 2025-03-05 | 16,430 | 16,435 | 16,380 | 16,380 | 44,766 | 1,638 |
| 2025-03-04 | 16,685 | 16,840 | 16,375 | 16,505 | 28,911 | 1,650.50 |
| 2025-03-03 | 16,980 | 16,980 | 16,830 | 16,875 | 18,907 | 1,687.50 |
| 2025-02-28 | 16,605 | 16,605 | 16,460 | 16,580 | 34,862 | 1,658 |
| 2025-02-27 | 16,870 | 16,870 | 16,680 | 16,790 | 1,472 | 1,679 |
| 2025-02-26 | 16,800 | 16,825 | 16,705 | 16,820 | 181 | 1,682 |
| 2025-02-25 | 16,925 | 16,955 | 16,865 | 16,900 | 12,209 | 1,690 |
| 2025-02-21 | 17,310 | 17,335 | 17,230 | 17,320 | 3,217 | 1,732 |
| 2025-02-20 | 17,500 | 17,505 | 17,310 | 17,315 | 15,260 | 1,731.50 |
| 2025-02-19 | 17,465 | 17,570 | 17,465 | 17,535 | 11,433 | 1,753.50 |
| 2025-02-18 | 17,500 | 17,540 | 17,450 | 17,520 | 147 | 1,752 |
| 2025-02-17 | 17,530 | 17,530 | 17,470 | 17,475 | 1,055 | 1,747.50 |
| 2025-02-14 | 17,650 | 17,650 | 17,550 | 17,565 | 7,959 | 1,756.50 |
| 2025-02-13 | 17,545 | 17,630 | 17,545 | 17,630 | 8,723 | 1,763 |
| 2025-02-12 | 17,455 | 17,600 | 17,455 | 17,540 | 1,053 | 1,754 |
| 2025-02-10 | 17,440 | 17,440 | 17,225 | 17,275 | 1,018 | 1,727.50 |
| 2025-02-07 | 17,440 | 17,450 | 17,260 | 17,330 | 2,181 | 1,733 |
| 2025-02-06 | 17,425 | 17,440 | 17,335 | 17,440 | 6,358 | 1,744 |
| 2025-02-05 | 17,490 | 17,490 | 17,300 | 17,320 | 1,683 | 1,732 |
| 2025-02-04 | 17,695 | 17,695 | 17,370 | 17,485 | 19,296 | 1,748.50 |
| 2025-02-03 | 17,500 | 17,500 | 17,295 | 17,295 | 8,781 | 1,729.50 |
| 2025-01-31 | 17,690 | 17,735 | 17,600 | 17,725 | 2,780 | 1,772.50 |
| 2025-01-30 | 17,600 | 17,635 | 17,590 | 17,635 | 13,738 | 1,763.50 |
| 2025-01-29 | 17,715 | 17,755 | 17,680 | 17,735 | 23,237 | 1,773.50 |
| 2025-01-28 | 17,545 | 17,630 | 17,515 | 17,630 | 28,298 | 1,763 |
| 2025-01-27 | 17,855 | 17,855 | 17,665 | 17,690 | 21,218 | 1,769 |
| 2025-01-24 | 18,000 | 18,000 | 17,820 | 17,850 | 17,140 | 1,785 |
| 2025-01-23 | 17,885 | 17,920 | 17,875 | 17,895 | 10,835 | 1,789.50 |
| 2025-01-22 | 17,735 | 17,790 | 17,715 | 17,760 | 1,796 | 1,776 |
| 2025-01-21 | 17,600 | 17,615 | 17,480 | 17,515 | 69,278 | 1,751.50 |
| 2025-01-20 | 17,595 | 17,605 | 17,550 | 17,585 | 326 | 1,758.50 |
| 2025-01-17 | 17,485 | 17,485 | 17,325 | 17,415 | 5,819 | 1,741.50 |
| 2025-01-16 | 17,500 | 17,535 | 17,420 | 17,500 | 25,351 | 1,750 |
| 2025-01-15 | 17,440 | 17,440 | 17,310 | 17,310 | 244 | 1,731 |
| 2025-01-14 | 17,400 | 17,400 | 17,285 | 17,365 | 19,357 | 1,736.50 |
| 2025-01-10 | 17,720 | 17,720 | 17,475 | 17,585 | 8,736 | 1,758.50 |
| 2025-01-09 | 17,770 | 17,770 | 17,505 | 17,770 | 1,066 | 1,777 |
| 2025-01-08 | 17,550 | 17,630 | 17,550 | 17,615 | 8,719 | 1,761.50 |
| 2025-01-07 | 17,730 | 17,795 | 17,730 | 17,750 | 10,760 | 1,775 |
| 2025-01-06 | 17,700 | 17,700 | 17,580 | 17,630 | 4,774 | 1,763 |
分割・併合履歴 ： [2025-03-21]1株→10株