2248 iFreeETF S&P500(H有) 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	38,620	38,630	38,610	38,630	8,621	1,931.50
2023-12-28	38,630	38,680	38,630	38,670	11,304	1,933.50
2023-12-27	38,540	38,550	38,540	38,550	229	1,927.50
2023-12-26	38,410	38,440	38,400	38,440	5,749	1,922
2023-12-25	38,430	38,430	38,320	38,320	43	1,916
2023-12-22	38,320	38,320	38,260	38,260	14	1,913
2023-12-21	38,050	38,060	38,040	38,060	92	1,903
2023-12-20	38,520	38,550	38,520	38,550	122	1,927.50
2023-12-19	38,300	38,320	38,270	38,310	2,829	1,915.50
2023-12-18	38,180	38,230	38,170	38,220	1,205	1,911
2023-12-15	38,170	38,220	38,150	38,200	148	1,910
2023-12-14	38,150	38,230	38,150	38,220	3,118	1,911
2023-12-13	37,650	37,650	37,620	37,640	1,088	1,882
2023-12-12	37,430	37,440	37,420	37,420	265	1,871
2023-12-11	37,330	37,330	37,270	37,270	3,691	1,863.50
2023-12-08	37,120	37,120	37,110	37,110	5	1,855.50
2023-12-07	36,870	36,870	36,870	36,870	89	1,843.50
2023-12-06	37,040	37,110	37,040	37,110	20	1,855.50
2023-12-05	36,960	36,980	36,940	36,980	70	1,849
2023-12-04	37,150	37,200	37,150	37,190	11,978	1,859.50
2023-12-01	37,010	37,010	37,010	37,010	3,145	1,850.50
2023-11-30	36,940	36,950	36,940	36,950	4	1,847.50
2023-11-29	36,930	36,960	36,930	36,960	12	1,848
2023-11-28	36,930	36,930	36,930	36,930	1	1,846.50
2023-11-27	36,930	36,930	36,930	36,930	27	1,846.50
2023-11-24	37,050	37,050	37,030	37,030	40	1,851.50
2023-11-22	36,830	36,830	36,810	36,810	118	1,840.50
2023-11-21	36,960	36,960	36,930	36,930	902	1,846.50
2023-11-20	36,660	36,660	36,620	36,620	2,940	1,831
2023-11-17	36,720	36,720	36,720	36,720	1	1,836
2023-11-16	36,640	36,640	36,610	36,610	601	1,830.50
2023-11-15	36,600	36,600	36,600	36,600	2	1,830
2023-11-14	-	-	-	35,790	-	1,789.50
2023-11-13	35,860	35,860	35,790	35,790	7	1,789.50
2023-11-10	35,340	35,360	35,340	35,360	122	1,768
2023-11-09	35,620	35,630	35,620	35,630	7	1,781.50
2023-11-08	35,640	35,640	35,630	35,630	52	1,781.50
2023-11-07	35,480	35,480	35,470	35,470	400	1,773.50
2023-11-06	35,480	35,500	35,460	35,500	6,352	1,775
2023-11-02	34,600	34,620	34,580	34,620	12,726	1,731
2023-11-01	-	-	-	33,690	-	1,684.50
2023-10-31	-	-	-	33,690	-	1,684.50
2023-10-30	33,690	33,690	33,690	33,690	2	1,684.50
2023-10-27	33,920	33,920	33,870	33,870	2	1,693.50
2023-10-26	34,030	34,030	33,940	33,940	11	1,697
2023-10-25	34,600	34,600	34,550	34,550	2	1,727.50
2023-10-24	34,500	34,510	34,450	34,510	103	1,725.50
2023-10-23	34,600	34,600	34,550	34,550	3,128	1,727.50
2023-10-20	34,840	34,840	34,840	34,840	1	1,742
2023-10-19	35,290	35,290	35,190	35,210	1,046	1,760.50
2023-10-18	35,620	35,620	35,620	35,620	3,086	1,781
2023-10-17	35,680	35,680	35,680	35,680	2,931	1,784
2023-10-16	-	-	-	35,610	-	1,780.50
2023-10-13	35,620	35,620	35,610	35,610	16	1,780.50
2023-10-12	35,670	35,900	35,670	35,880	7,816	1,794
2023-10-11	35,670	35,670	35,660	35,660	6,095	1,783
2023-10-10	35,460	35,480	35,460	35,480	9,305	1,774
2023-10-06	34,800	34,840	34,800	34,820	519	1,741
2023-10-05	34,840	34,910	34,840	34,910	905	1,745.50
2023-10-04	34,690	34,690	34,460	34,490	641	1,724.50
2023-10-03	35,100	35,100	35,050	35,050	5	1,752.50
2023-10-02	35,350	35,350	35,280	35,320	7	1,766
2023-09-29	35,170	35,280	35,170	35,280	1,503	1,764
2023-09-28	35,100	35,100	35,100	35,100	2	1,755
2023-09-27	35,100	35,150	35,070	35,150	37	1,757.50
2023-09-26	35,540	35,540	35,540	35,540	2	1,777
2023-09-25	35,500	35,550	35,490	35,530	60	1,776.50
2023-09-22	36,560	36,560	35,600	35,600	16	1,780
2023-09-21	36,110	36,110	36,050	36,050	27	1,802.50
2023-09-20	36,520	36,520	36,490	36,490	12	1,824.50
2023-09-19	36,600	36,600	36,580	36,580	8	1,829
2023-09-15	37,060	37,120	37,060	37,120	7	1,856
2023-09-14	36,780	36,830	36,780	36,830	600	1,841.50
2023-09-13	37,320	37,320	36,680	36,680	303	1,834
2023-09-12	36,850	36,850	36,850	36,850	1	1,842.50
2023-09-11	36,680	36,730	36,680	36,730	361	1,836.50
2023-09-08	-	-	-	36,770	-	1,838.50
2023-09-07	36,770	36,770	36,770	36,770	712	1,838.50
2023-09-06	-	-	-	37,310	-	1,865.50
2023-09-05	-	-	-	37,310	-	1,865.50
2023-09-04	-	-	-	37,310	-	1,865.50
2023-09-01	-	-	-	37,310	-	1,865.50
2023-08-31	37,310	37,310	37,310	37,310	46	1,865.50
2023-08-30	37,180	37,180	37,130	37,130	115	1,856.50
2023-08-29	36,570	36,590	36,570	36,590	34	1,829.50
2023-08-28	36,440	36,440	36,370	36,410	198	1,820.50
2023-08-25	36,180	36,180	36,170	36,170	16	1,808.50
2023-08-24	36,840	36,940	36,840	36,930	3,042	1,846.50
2023-08-23	36,250	36,250	36,250	36,250	2	1,812.50
2023-08-22	-	-	-	36,410	-	1,820.50
2023-08-21	-	-	-	36,410	-	1,820.50
2023-08-18	-	-	-	36,410	-	1,820.50
2023-08-17	36,410	36,410	36,410	36,410	9	1,820.50
2023-08-16	-	-	-	37,230	-	1,861.50
2023-08-15	37,230	37,230	37,230	37,230	1	1,861.50
2023-08-14	36,970	36,970	36,970	36,970	5	1,848.50
2023-08-10	37,110	37,110	37,110	37,110	5	1,855.50
2023-08-09	-	-	-	37,820	-	1,891
2023-08-08	-	-	-	37,820	-	1,891
2023-08-07	-	-	-	37,820	-	1,891
2023-08-04	-	-	-	37,820	-	1,891
2023-08-03	-	-	-	37,820	-	1,891
2023-08-02	37,820	37,820	37,820	37,820	1	1,891
2023-08-01	38,040	38,070	38,040	38,070	13	1,903.50
2023-07-31	38,040	38,040	37,890	37,890	22	1,894.50
2023-07-28	37,690	37,690	37,690	37,690	1	1,884.50
2023-07-27	37,960	37,970	37,960	37,970	6	1,898.50
2023-07-26	-	-	-	37,870	-	1,893.50
2023-07-25	-	-	-	37,870	-	1,893.50
2023-07-24	-	-	-	37,870	-	1,893.50
2023-07-21	-	-	-	37,870	-	1,893.50
2023-07-20	37,830	37,870	37,830	37,870	25	1,893.50
2023-07-19	-	-	-	36,710	-	1,835.50
2023-07-18	-	-	-	36,710	-	1,835.50
2023-07-14	-	-	-	36,710	-	1,835.50
2023-07-13	-	-	-	36,710	-	1,835.50
2023-07-12	-	-	-	36,710	-	1,835.50
2023-07-11	-	-	-	36,710	-	1,835.50
2023-07-10	36,710	36,710	36,710	36,710	1	1,835.50
2023-07-07	36,690	36,690	36,690	36,690	2	1,834.50
2023-07-06	37,010	37,010	36,940	36,940	6	1,847
2023-07-05	37,040	37,040	37,040	37,040	4	1,852
2023-07-04	37,070	37,100	37,070	37,100	2	1,855
2023-07-03	37,120	37,120	37,020	37,030	233	1,851.50
2023-06-30	36,640	36,640	36,630	36,630	34	1,831.50
2023-06-29	36,550	36,550	36,510	36,510	23	1,825.50
2023-06-28	36,360	36,370	36,360	36,370	26	1,818.50
2023-06-27	36,090	36,090	36,090	36,090	13	1,804.50
2023-06-26	-	-	-	36,350	-	1,817.50
2023-06-23	36,490	36,490	36,350	36,350	58	1,817.50
2023-06-22	36,530	36,530	36,530	36,530	1	1,826.50
2023-06-21	36,540	36,540	36,540	36,540	1	1,827
2023-06-20	-	-	-	36,710	-	1,835.50
2023-06-19	36,710	36,710	36,710	36,710	1	1,835.50
2023-06-16	36,830	36,840	36,800	36,840	14	1,842
2023-06-15	-	-	-	36,390	-	1,819.50
2023-06-14	36,420	36,420	36,390	36,390	7	1,819.50
2023-06-13	-	-	-	35,910	-	1,795.50
2023-06-12	35,910	35,910	35,910	35,910	1	1,795.50
2023-06-09	-	-	-	35,490	-	1,774.50
2023-06-08	35,490	35,490	35,490	35,490	2	1,774.50
2023-06-07	-	-	-	35,000	-	1,750
2023-06-06	-	-	-	35,000	-	1,750
2023-06-05	-	-	-	35,000	-	1,750
2023-06-02	-	-	-	35,000	-	1,750
2023-06-01	35,000	35,000	35,000	35,000	1	1,750
2023-05-31	35,000	35,000	35,000	35,000	1	1,750
2023-05-30	-	-	-	35,220	-	1,761
2023-05-29	35,220	35,220	35,220	35,220	11	1,761
2023-05-26	34,590	34,590	34,590	34,590	11	1,729.50
2023-05-25	-	-	-	34,700	-	1,735
2023-05-24	34,700	34,700	34,700	34,700	13	1,735
2023-05-23	35,180	35,180	35,180	35,180	1,500	1,759
2023-05-22	35,000	35,040	35,000	35,040	11	1,752
2023-05-19	-	-	-	34,690	-	1,734.50
2023-05-18	34,690	34,690	34,690	34,690	18	1,734.50
2023-05-17	34,430	34,430	34,390	34,420	25	1,721
2023-05-16	34,570	34,570	34,470	34,470	153	1,723.50
2023-05-15	34,510	34,510	34,460	34,460	482	1,723
2023-05-12	34,620	34,670	34,580	34,670	224	1,733.50

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