2247 iFreeETF S&P500(H無) 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
2023-12-29	12,715	12,720	12,695	12,695	26,003	1,269.50
2023-12-28	12,700	12,720	12,690	12,695	29,115	1,269.50
2023-12-27	12,765	12,785	12,755	12,775	852	1,277.50
2023-12-26	12,690	12,705	12,690	12,700	1,297	1,270
2023-12-25	12,775	12,775	12,675	12,680	1,294	1,268
2023-12-22	12,645	12,670	12,625	12,660	53,383	1,266
2023-12-21	12,670	12,680	12,615	12,650	39,259	1,265
2023-12-20	12,895	12,895	12,825	12,830	921	1,283
2023-12-19	12,655	12,755	12,640	12,755	10,215	1,275.50
2023-12-18	12,595	12,605	12,590	12,590	11,413	1,259
2023-12-15	12,580	12,610	12,545	12,545	17,874	1,254.50
2023-12-14	12,630	12,635	12,485	12,525	104,853	1,252.50
2023-12-13	12,675	12,685	12,665	12,685	9,321	1,268.50
2023-12-12	12,655	12,655	12,600	12,605	9,862	1,260.50
2023-12-11	12,515	12,565	12,515	12,560	1,075	1,256
2023-12-08	12,385	12,385	12,270	12,355	61,054	1,235.50
2023-12-07	12,555	12,555	12,500	12,500	19,025	1,250
2023-12-06	12,605	12,645	12,605	12,630	10,785	1,263
2023-12-05	12,595	12,595	12,570	12,570	9,247	1,257
2023-12-04	12,595	12,615	12,575	12,615	17,510	1,261.50
2023-12-01	12,655	12,675	12,635	12,675	12,361	1,267.50
2023-11-30	12,550	12,570	12,540	12,570	24,749	1,257
2023-11-29	12,540	12,590	12,535	12,570	21,003	1,257
2023-11-28	12,645	12,655	12,630	12,650	8,735	1,265
2023-11-27	12,755	12,755	12,680	12,685	67	1,268.50
2023-11-24	12,775	12,780	12,750	12,750	11,075	1,275
2023-11-22	12,585	12,625	12,585	12,625	681	1,262.50
2023-11-21	12,650	12,650	12,565	12,590	1,053	1,259
2023-11-20	12,670	12,670	12,575	12,585	7,433	1,258.50
2023-11-17	12,735	12,735	12,725	12,730	454	1,273
2023-11-16	12,745	12,765	12,725	12,760	9,109	1,276
2023-11-15	12,720	12,725	12,690	12,720	18,225	1,272
2023-11-14	12,530	12,535	12,530	12,530	12,403	1,253
2023-11-13	12,495	12,495	12,480	12,485	9,364	1,248.50
2023-11-10	12,305	12,330	12,300	12,325	73,235	1,232.50
2023-11-09	12,355	12,385	12,355	12,385	1,307	1,238.50
2023-11-08	12,320	12,330	12,320	12,325	518	1,232.50
2023-11-07	12,230	12,250	12,230	12,250	531	1,225
2023-11-06	12,185	12,210	12,185	12,200	1,537	1,220
2023-11-02	11,935	11,970	11,935	11,960	532	1,196
2023-11-01	11,850	11,850	11,840	11,850	3,503	1,185
2023-10-31	11,615	11,695	11,615	11,665	9,587	1,166.50
2023-10-30	11,575	11,580	11,565	11,565	91	1,156.50
2023-10-27	11,705	11,705	11,680	11,695	91	1,169.50
2023-10-26	11,705	11,720	11,700	11,720	2,177	1,172
2023-10-25	11,905	11,905	11,865	11,865	10,197	1,186.50
2023-10-24	11,850	11,850	11,825	11,845	489	1,184.50
2023-10-23	11,880	11,880	11,860	11,880	514	1,188
2023-10-20	11,970	11,980	11,955	11,965	514	1,196.50
2023-10-19	12,130	12,130	12,065	12,080	8,484	1,208
2023-10-18	12,225	12,235	12,215	12,225	9,768	1,222.50
2023-10-17	12,260	12,260	12,215	12,215	18,549	1,221.50
2023-10-16	12,175	12,175	12,125	12,125	38	1,212.50
2023-10-13	12,185	12,205	12,185	12,190	84	1,219
2023-10-12	12,265	12,265	12,230	12,240	530	1,224
2023-10-11	12,125	12,145	12,110	12,145	7,210	1,214.50
2023-10-10	12,070	12,070	12,020	12,065	663	1,206.50
2023-10-06	11,880	11,880	11,815	11,840	108	1,184
2023-10-05	11,930	11,930	11,830	11,845	3,433	1,184.50
2023-10-04	11,875	11,875	11,760	11,760	2,683	1,176
2023-10-03	12,020	12,020	11,990	12,000	2,116	1,200
2023-10-02	12,060	12,075	12,060	12,075	547	1,207.50
2023-09-29	11,985	12,025	11,980	12,010	1,058	1,201
2023-09-28	11,980	11,980	11,965	11,980	892	1,198
2023-09-27	11,935	11,940	11,925	11,935	922	1,193.50
2023-09-26	12,070	12,070	12,030	12,030	752	1,203
2023-09-25	12,005	12,020	11,990	12,020	555	1,202
2023-09-22	11,975	12,005	11,940	12,000	640	1,200
2023-09-21	12,215	12,215	12,180	12,180	717	1,218
2023-09-20	12,280	12,280	12,270	12,270	11,150	1,227
2023-09-19	12,305	12,310	12,300	12,305	614	1,230.50
2023-09-15	12,420	12,430	12,420	12,430	445	1,243
2023-09-14	12,325	12,335	12,325	12,335	428	1,233.50
2023-09-13	12,120	12,295	11,955	12,285	4,231	1,228.50
2023-09-12	12,290	12,295	12,270	12,290	321	1,229
2023-09-11	12,280	12,280	12,200	12,220	189	1,222
2023-09-08	12,270	12,270	12,245	12,245	59	1,224.50
2023-09-07	12,335	12,340	12,305	12,310	329	1,231
2023-09-06	12,360	12,430	12,360	12,380	2,030	1,238
2023-09-05	12,380	12,385	12,380	12,385	203	1,238.50
2023-09-04	12,345	12,355	12,345	12,350	214	1,235
2023-09-01	12,295	12,305	12,280	12,305	358	1,230.50
2023-08-31	12,350	12,370	12,350	12,355	360	1,235.50
2023-08-30	12,290	12,325	12,290	12,325	302	1,232.50
2023-08-29	12,145	12,145	12,135	12,135	283	1,213.50
2023-08-28	12,095	12,095	12,075	12,075	334	1,207.50
2023-08-25	11,970	11,985	11,960	11,960	364	1,196
2023-08-24	12,105	12,125	12,080	12,125	73	1,212.50
2023-08-23	11,990	12,000	11,990	12,000	10	1,200
2023-08-22	11,980	12,020	11,980	12,005	20	1,200.50
2023-08-21	11,875	11,900	11,875	11,885	801	1,188.50
2023-08-18	11,880	11,915	11,880	11,880	70	1,188
2023-08-17	12,065	12,065	12,050	12,060	52	1,206
2023-08-16	12,100	12,100	12,080	12,080	39	1,208
2023-08-15	12,220	12,240	12,220	12,240	13	1,224
2023-08-14	12,260	12,260	12,080	12,080	180	1,208
2023-08-10	12,035	12,035	12,035	12,035	17	1,203.50
2023-08-09	12,055	12,055	12,055	12,055	4	1,205.50
2023-08-08	12,075	12,080	12,075	12,080	7	1,208
2023-08-07	12,020	12,020	11,900	11,910	21	1,191
2023-08-04	-	-	-	12,130	-	1,213
2023-08-03	12,115	12,130	12,115	12,130	6	1,213
2023-08-02	12,200	12,200	12,200	12,200	1	1,220
2023-08-01	12,215	12,255	12,215	12,245	10,657	1,224.50
2023-07-31	12,070	12,140	12,060	12,140	102	1,214
2023-07-28	11,710	11,900	11,710	11,785	31,393	1,178.50
2023-07-27	11,990	12,010	11,990	12,010	9,004	1,201
2023-07-26	12,035	12,045	12,030	12,045	87	1,204.50
2023-07-25	12,025	12,045	12,025	12,045	234	1,204.50
2023-07-24	11,990	11,990	11,990	11,990	2	1,199
2023-07-21	11,860	11,905	11,860	11,895	55	1,189.50
2023-07-20	11,885	11,885	11,875	11,875	61	1,187.50
2023-07-19	11,830	11,870	11,830	11,870	309	1,187
2023-07-18	11,715	11,715	11,690	11,690	30	1,169
2023-07-14	11,610	11,610	11,560	11,585	25	1,158.50
2023-07-13	11,575	11,640	11,575	11,640	20	1,164
2023-07-12	11,615	11,615	11,565	11,580	3,196	1,158
2023-07-11	11,620	11,620	11,600	11,620	5	1,162
2023-07-10	11,660	11,730	11,660	11,700	96	1,170
2023-07-07	11,895	11,895	11,845	11,855	49	1,185.50
2023-07-06	12,000	12,000	11,900	11,900	14	1,190
2023-07-05	12,060	12,060	12,015	12,030	1,219	1,203
2023-07-04	12,075	12,075	12,020	12,035	182	1,203.50
2023-07-03	12,015	12,025	11,995	12,005	1,271	1,200.50
2023-06-30	11,900	11,915	11,895	11,900	28	1,190
2023-06-29	11,840	11,840	11,830	11,835	614	1,183.50
2023-06-28	11,755	11,755	11,735	11,735	73	1,173.50
2023-06-27	11,625	11,630	11,625	11,630	528	1,163
2023-06-26	11,665	11,680	11,665	11,670	65	1,167
2023-06-23	11,720	11,720	11,655	11,700	24	1,170
2023-06-22	11,635	11,635	11,555	11,555	34	1,155.50
2023-06-21	11,605	11,625	11,605	11,620	138	1,162
2023-06-20	11,670	11,680	11,660	11,680	11,181	1,168
2023-06-19	11,705	11,705	11,650	11,670	1,152	1,167
2023-06-16	11,585	11,585	11,550	11,550	42	1,155
2023-06-15	11,435	11,490	11,435	11,490	11,626	1,149
2023-06-14	11,450	11,450	11,420	11,420	168	1,142
2023-06-13	11,380	11,380	11,315	11,335	43	1,133.50
2023-06-12	11,210	11,240	11,210	11,225	98	1,122.50
2023-06-09	11,140	11,140	11,140	11,140	89	1,114
2023-06-08	11,175	11,175	11,120	11,120	102	1,112
2023-06-07	11,180	11,180	11,145	11,145	100	1,114.50
2023-06-06	11,130	11,150	11,125	11,140	155	1,114
2023-06-05	11,205	11,210	11,195	11,195	9	1,119.50
2023-06-02	10,965	10,985	10,965	10,985	4	1,098.50
2023-06-01	10,910	10,910	10,900	10,905	626	1,090.50
2023-05-31	11,000	11,000	10,930	10,930	369	1,093
2023-05-30	11,070	11,075	11,030	11,075	55	1,107.50
2023-05-29	11,125	11,125	11,055	11,055	31	1,105.50
2023-05-26	10,850	10,850	10,815	10,825	37	1,082.50
2023-05-25	10,795	10,795	10,790	10,790	41	1,079
2023-05-24	10,765	10,765	10,730	10,730	285	1,073
2023-05-23	10,910	10,910	10,885	10,885	10	1,088.50
2023-05-22	10,785	10,805	10,770	10,805	58	1,080.50
2023-05-19	10,900	10,900	10,865	10,865	62	1,086.50
2023-05-18	10,700	10,700	10,670	10,690	7	1,069
2023-05-17	10,485	10,485	10,480	10,480	250	1,048
2023-05-16	10,515	10,515	10,485	10,485	81	1,048.50
2023-05-15	10,470	10,510	10,450	10,510	239	1,051
2023-05-12	10,410	10,435	10,410	10,435	338	1,043.50

分割・併合履歴： [2025-03-21]1株→10株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30