2249 iFreeETF S&P500ダブルインバース 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 16,645 | 16,655 | 16,520 | 16,520 | 5,758 | 16,520 |
| 2025-05-09 | 17,045 | 17,110 | 16,970 | 16,995 | 2,110 | 16,995 |
| 2025-05-08 | 17,250 | 17,270 | 16,920 | 17,010 | 7,276 | 17,010 |
| 2025-05-07 | 17,330 | 17,330 | 17,050 | 17,250 | 7,329 | 17,250 |
| 2025-05-02 | 17,440 | 17,515 | 17,090 | 17,225 | 7,974 | 17,225 |
| 2025-05-01 | 17,500 | 17,500 | 17,225 | 17,375 | 10,471 | 17,375 |
| 2025-04-30 | 17,735 | 17,860 | 17,710 | 17,755 | 5,247 | 17,755 |
| 2025-04-28 | 17,970 | 18,095 | 17,970 | 18,015 | 8,254 | 18,015 |
| 2025-04-25 | 18,020 | 18,060 | 17,865 | 17,975 | 16,814 | 17,975 |
| 2025-04-24 | 18,830 | 19,100 | 18,765 | 18,945 | 10,178 | 18,945 |
| 2025-04-23 | 18,820 | 19,065 | 18,820 | 18,880 | 19,104 | 18,880 |
| 2025-04-22 | 20,440 | 20,475 | 20,300 | 20,355 | 9,433 | 20,355 |
| 2025-04-21 | 20,000 | 20,010 | 19,750 | 19,960 | 5,483 | 19,960 |
| 2025-04-18 | 19,355 | 19,870 | 19,355 | 19,800 | 1,312 | 19,800 |
| 2025-04-17 | 19,740 | 19,740 | 19,350 | 19,350 | 4,844 | 19,350 |
| 2025-04-16 | 19,105 | 19,480 | 19,105 | 19,360 | 5,790 | 19,360 |
| 2025-04-15 | 18,860 | 18,905 | 18,795 | 18,830 | 9,934 | 18,830 |
| 2025-04-14 | 18,845 | 18,965 | 18,675 | 18,730 | 9,989 | 18,730 |
| 2025-04-11 | 20,155 | 20,430 | 19,300 | 19,350 | 15,041 | 19,350 |
| 2025-04-10 | 19,005 | 19,600 | 19,005 | 19,005 | 84,733 | 19,005 |
| 2025-04-09 | 23,935 | 24,460 | 23,235 | 24,005 | 84,468 | 24,005 |
| 2025-04-08 | 21,925 | 22,215 | 21,100 | 21,945 | 26,773 | 21,945 |
| 2025-04-07 | 25,085 | 25,085 | 23,085 | 24,235 | 42,973 | 24,235 |
| 2025-04-04 | 20,075 | 20,365 | 20,025 | 20,085 | 57,398 | 20,085 |
| 2025-04-03 | 19,475 | 19,515 | 19,215 | 19,355 | 40,002 | 19,355 |
| 2025-04-02 | 18,600 | 18,600 | 18,465 | 18,550 | 4,562 | 18,550 |
| 2025-04-01 | 18,785 | 18,880 | 18,665 | 18,760 | 6,094 | 18,760 |
| 2025-03-31 | 19,115 | 19,185 | 19,075 | 19,155 | 16,503 | 19,155 |
| 2025-03-28 | 18,175 | 18,210 | 18,100 | 18,115 | 2,638 | 18,115 |
| 2025-03-27 | 18,115 | 18,115 | 17,945 | 17,955 | 7,602 | 17,955 |
| 2025-03-26 | 17,635 | 17,665 | 17,560 | 17,665 | 4,788 | 17,665 |
| 2025-03-25 | 17,730 | 17,760 | 17,695 | 17,760 | 8,731 | 17,760 |
| 2025-03-24 | 18,200 | 18,200 | 18,070 | 18,085 | 6,425 | 18,085 |
| 2025-03-21 | 18,410 | 18,435 | 18,295 | 18,400 | 10,863 | 18,400 |
| 2025-03-19 | 18,630 | 18,650 | 18,530 | 18,630 | 3,551 | 18,630 |
| 2025-03-18 | 18,400 | 18,420 | 18,250 | 18,370 | 5,543 | 18,370 |
| 2025-03-17 | 18,745 | 18,800 | 18,690 | 18,800 | 7,625 | 18,800 |
| 2025-03-14 | 19,335 | 19,335 | 19,020 | 19,120 | 7,185 | 19,120 |
| 2025-03-13 | 18,700 | 19,085 | 18,680 | 19,025 | 5,617 | 19,025 |
| 2025-03-12 | 18,890 | 18,930 | 18,850 | 18,920 | 3,435 | 18,920 |
| 2025-03-11 | 18,825 | 19,090 | 18,600 | 18,630 | 41,412 | 18,630 |
| 2025-03-10 | 18,025 | 18,070 | 17,900 | 17,920 | 2,870 | 17,920 |
| 2025-03-07 | 17,850 | 17,910 | 17,790 | 17,910 | 2,125 | 17,910 |
| 2025-03-06 | 17,350 | 17,390 | 17,325 | 17,350 | 1,557 | 17,350 |
| 2025-03-05 | 17,495 | 17,575 | 17,420 | 17,500 | 8,400 | 17,500 |
| 2025-03-04 | 17,215 | 17,265 | 17,155 | 17,155 | 4,569 | 17,155 |
| 2025-03-03 | 16,660 | 16,775 | 16,610 | 16,630 | 7,373 | 16,630 |
| 2025-02-28 | 17,140 | 17,300 | 17,135 | 17,180 | 3,601 | 17,180 |
| 2025-02-27 | 16,635 | 16,705 | 16,540 | 16,540 | 1,291 | 16,540 |
| 2025-02-26 | 16,525 | 16,635 | 16,525 | 16,570 | 1,592 | 16,570 |
| 2025-02-25 | 16,500 | 16,505 | 16,435 | 16,470 | 7,411 | 16,470 |
| 2025-02-21 | 15,710 | 15,850 | 15,710 | 15,835 | 1,238 | 15,835 |
| 2025-02-20 | 15,845 | 15,845 | 15,710 | 15,795 | 1,105 | 15,795 |
| 2025-02-19 | 15,745 | 15,760 | 15,715 | 15,735 | 852 | 15,735 |
| 2025-02-18 | 15,790 | 15,805 | 15,765 | 15,770 | 494 | 15,770 |
| 2025-02-17 | 15,820 | 15,835 | 15,770 | 15,780 | 1,115 | 15,780 |
| 2025-02-14 | 15,915 | 15,915 | 15,760 | 15,810 | 28,589 | 15,810 |
| 2025-02-13 | 16,095 | 16,120 | 16,070 | 16,095 | 927 | 16,095 |
| 2025-02-12 | 16,010 | 16,095 | 16,010 | 16,075 | 2,130 | 16,075 |
| 2025-02-10 | 16,250 | 16,250 | 16,180 | 16,205 | 1,430 | 16,205 |
| 2025-02-07 | 16,030 | 16,055 | 15,980 | 16,055 | 2,796 | 16,055 |
| 2025-02-06 | 16,155 | 16,155 | 16,000 | 16,010 | 670 | 16,010 |
| 2025-02-05 | 16,320 | 16,385 | 16,270 | 16,365 | 2,738 | 16,365 |
| 2025-02-04 | 16,260 | 16,615 | 16,255 | 16,520 | 7,264 | 16,520 |
| 2025-02-03 | 16,730 | 16,890 | 16,695 | 16,835 | 8,426 | 16,835 |
| 2025-01-31 | 15,965 | 15,995 | 15,920 | 15,940 | 3,981 | 15,940 |
| 2025-01-30 | 16,195 | 16,195 | 16,065 | 16,085 | 722 | 16,085 |
| 2025-01-29 | 16,095 | 16,100 | 15,995 | 16,010 | 10,462 | 16,010 |
| 2025-01-28 | 16,280 | 16,390 | 16,275 | 16,335 | 3,322 | 16,335 |
| 2025-01-27 | 16,025 | 16,285 | 16,020 | 16,285 | 20,571 | 16,285 |
| 2025-01-24 | 15,820 | 15,820 | 15,765 | 15,810 | 1,327 | 15,810 |
| 2025-01-23 | 15,950 | 15,985 | 15,950 | 15,985 | 769 | 15,985 |
| 2025-01-22 | 16,170 | 16,170 | 16,025 | 16,055 | 1,120 | 16,055 |
| 2025-01-21 | 16,310 | 16,600 | 16,215 | 16,380 | 8,801 | 16,380 |
| 2025-01-20 | 16,460 | 16,470 | 16,410 | 16,425 | 1,852 | 16,425 |
| 2025-01-17 | 16,770 | 16,770 | 16,675 | 16,685 | 8,383 | 16,685 |
| 2025-01-16 | 16,640 | 16,695 | 16,610 | 16,650 | 2,917 | 16,650 |
| 2025-01-15 | 17,270 | 17,300 | 17,260 | 17,280 | 1,785 | 17,280 |
| 2025-01-14 | 17,245 | 17,290 | 17,200 | 17,220 | 27,305 | 17,220 |
| 2025-01-10 | 17,135 | 17,135 | 16,940 | 16,955 | 1,853 | 16,955 |
| 2025-01-09 | 16,935 | 16,980 | 16,920 | 16,930 | 763 | 16,930 |
| 2025-01-08 | 16,880 | 16,880 | 16,800 | 16,800 | 2,173 | 16,800 |
| 2025-01-07 | 16,410 | 16,575 | 16,410 | 16,575 | 3,041 | 16,575 |
| 2025-01-06 | 16,705 | 16,760 | 16,690 | 16,690 | 5,074 | 16,690 |
分割・併合履歴 ： なし