2248 iFreeETF S&P500(H有) 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
2025-04-04	2,024	2,033	2,019	2,029	62,474	2,029
2025-04-03	2,063	2,078	2,063	2,074	1,375	2,074
2025-04-02	2,124	2,124	2,117	2,118	5,799	2,118
2025-04-01	2,114	2,114	2,102	2,106	54,043	2,106
2025-03-31	2,087	2,091	2,085	2,085	265,499	2,085
2025-03-28	2,163	2,163	2,142	2,144	263,140	2,144
2025-03-27	2,162	2,162	2,148	2,156	370,363	2,156
2025-03-26	2,185	2,185	2,176	2,176	155,211	2,176
2025-03-25	2,183	2,183	2,170	2,171	117,945	2,171
2025-03-24	2,149	2,203	2,149	2,173	47,633	2,173
2025-03-21	2,165	2,165	2,138	2,138	12,914	2,138
2025-03-19	42,930	42,930	42,400	42,400	1,831	2,120
2025-03-18	43,000	43,000	42,690	42,710	53	2,135.50
2025-03-17	42,380	42,380	42,300	42,300	3,427	2,115
2025-03-14	41,920	42,060	41,920	41,980	2,024	2,099
2025-03-13	42,300	42,430	42,040	42,100	4,683	2,105
2025-03-12	42,240	42,240	42,170	42,210	6,326	2,110.50
2025-03-11	42,320	42,570	42,040	42,500	12,718	2,125
2025-03-10	43,280	43,420	43,240	43,400	1,065	2,170
2025-03-07	43,530	43,540	43,420	43,420	6,073	2,171
2025-03-06	44,880	44,880	44,320	44,350	3,741	2,217.50
2025-03-05	44,570	44,570	44,100	44,180	6,344	2,209
2025-03-04	44,960	44,960	44,480	44,570	4,419	2,228.50
2025-03-03	45,320	45,350	45,160	45,320	11,570	2,266
2025-02-28	44,670	44,690	44,500	44,640	6,154	2,232
2025-02-27	45,270	45,290	45,260	45,270	850	2,263.50
2025-02-26	45,500	45,500	45,370	45,450	4,687	2,272.50
2025-02-25	45,530	45,600	45,520	45,590	9,385	2,279.50
2025-02-21	46,430	46,520	46,430	46,480	2,261	2,324
2025-02-20	47,220	47,220	46,540	46,540	3,678	2,327
2025-02-19	46,620	46,630	46,620	46,630	22	2,331.50
2025-02-18	46,900	46,900	46,530	46,610	168	2,330.50
2025-02-17	46,510	46,600	46,490	46,600	475	2,330
2025-02-14	46,500	46,580	46,500	46,570	93	2,328.50
2025-02-13	46,120	47,530	46,100	47,530	3,197	2,376.50
2025-02-12	46,190	46,260	46,170	46,170	98	2,308.50
2025-02-10	45,970	46,030	45,960	46,030	13,502	2,301.50
2025-02-07	46,380	46,380	46,220	46,220	187	2,311
2025-02-06	46,200	46,260	46,170	46,260	1,413	2,313
2025-02-05	45,900	45,900	45,780	45,780	112	2,289
2025-02-04	45,900	45,900	45,540	45,540	2,035	2,277
2025-02-03	45,210	45,270	45,040	45,100	9,219	2,255
2025-01-31	46,280	46,280	46,280	46,280	135	2,314
2025-01-30	46,010	46,150	46,010	46,150	1,223	2,307.50
2025-01-29	46,090	46,300	46,090	46,280	1,609	2,314
2025-01-28	45,790	45,870	45,750	45,870	1,620	2,293.50
2025-01-27	46,570	46,570	45,890	45,890	8,246	2,294.50
2025-01-24	46,580	46,650	46,570	46,570	1,313	2,328.50
2025-01-23	46,920	46,920	46,320	46,330	4,465	2,316.50
2025-01-22	46,410	46,410	46,200	46,250	231	2,312.50
2025-01-21	46,050	46,050	45,520	45,800	3,843	2,290
2025-01-20	46,000	46,000	45,640	45,720	1,246	2,286
2025-01-17	45,330	45,400	45,330	45,370	45	2,268.50
2025-01-16	45,440	45,460	45,400	45,410	2,410	2,270.50
2025-01-15	44,610	44,630	44,590	44,590	41	2,229.50
2025-01-14	45,050	45,050	44,420	44,690	137	2,234.50
2025-01-10	45,060	45,060	44,890	45,050	114	2,252.50
2025-01-09	45,110	45,210	45,050	45,210	453	2,260.50
2025-01-08	45,010	45,290	45,010	45,290	109	2,264.50
2025-01-07	46,050	46,050	45,540	45,590	2,449	2,279.50
2025-01-06	45,800	45,800	45,410	45,470	5,243	2,273.50

分割・併合履歴： [2025-03-21]1株→20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