2869 iFreeETF NASDAQ100レバレッジ 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 | 34,930 | 34,950 | 34,090 | 34,850 | 43,730 | 34,850 |
| 2025-04-03 | 35,800 | 36,660 | 35,740 | 36,510 | 86,656 | 36,510 |
| 2025-04-02 | 38,450 | 38,490 | 38,220 | 38,410 | 8,772 | 38,410 |
| 2025-04-01 | 37,490 | 37,650 | 37,210 | 37,630 | 12,733 | 37,630 |
| 2025-03-31 | 36,940 | 37,200 | 36,770 | 36,960 | 46,825 | 36,960 |
| 2025-03-28 | 39,920 | 40,080 | 39,790 | 39,900 | 9,979 | 39,900 |
| 2025-03-27 | 40,270 | 40,650 | 40,240 | 40,600 | 18,442 | 40,600 |
| 2025-03-26 | 42,190 | 42,250 | 41,920 | 41,970 | 10,581 | 41,970 |
| 2025-03-25 | 41,530 | 41,580 | 41,400 | 41,500 | 15,800 | 41,500 |
| 2025-03-24 | 40,520 | 40,630 | 40,470 | 40,610 | 11,648 | 40,610 |
| 2025-03-21 | 39,620 | 39,820 | 39,390 | 39,390 | 10,098 | 39,390 |
| 2025-03-19 | 39,290 | 39,290 | 38,950 | 39,050 | 18,689 | 39,050 |
| 2025-03-18 | 40,230 | 40,230 | 39,800 | 39,990 | 12,922 | 39,990 |
| 2025-03-17 | 39,270 | 39,450 | 39,190 | 39,210 | 17,545 | 39,210 |
| 2025-03-14 | 38,400 | 38,790 | 38,250 | 38,640 | 20,723 | 38,640 |
| 2025-03-13 | 39,720 | 39,750 | 38,580 | 38,610 | 21,001 | 38,610 |
| 2025-03-12 | 38,870 | 38,970 | 38,720 | 38,790 | 16,408 | 38,790 |
| 2025-03-11 | 38,120 | 39,040 | 37,580 | 39,040 | 43,133 | 39,040 |
| 2025-03-10 | 41,210 | 41,690 | 41,100 | 41,100 | 21,132 | 41,100 |
| 2025-03-07 | 41,870 | 41,980 | 41,590 | 41,680 | 31,755 | 41,680 |
| 2025-03-06 | 43,600 | 43,800 | 43,550 | 43,760 | 13,018 | 43,760 |
| 2025-03-05 | 44,860 | 44,860 | 43,000 | 43,480 | 34,003 | 43,480 |
| 2025-03-04 | 43,220 | 44,870 | 43,050 | 44,870 | 42,543 | 44,870 |
| 2025-03-03 | 45,040 | 45,300 | 44,610 | 45,250 | 31,378 | 45,250 |
| 2025-02-28 | 43,950 | 43,980 | 43,270 | 43,760 | 55,201 | 43,760 |
| 2025-02-27 | 46,290 | 46,640 | 45,850 | 46,640 | 28,028 | 46,640 |
| 2025-02-26 | 46,390 | 46,610 | 46,260 | 46,600 | 27,098 | 46,600 |
| 2025-02-25 | 47,360 | 47,360 | 47,150 | 47,310 | 54,334 | 47,310 |
| 2025-02-21 | 50,560 | 50,600 | 50,350 | 50,460 | 18,514 | 50,460 |
| 2025-02-20 | 50,830 | 50,860 | 50,500 | 50,500 | 10,621 | 50,500 |
| 2025-02-19 | 51,130 | 51,150 | 50,940 | 51,080 | 10,082 | 51,080 |
| 2025-02-18 | 50,950 | 51,060 | 50,810 | 50,970 | 7,343 | 50,970 |
| 2025-02-17 | 50,790 | 51,100 | 50,750 | 51,060 | 46,320 | 51,060 |
| 2025-02-14 | 50,220 | 50,520 | 50,190 | 50,370 | 22,893 | 50,370 |
| 2025-02-13 | 49,370 | 49,550 | 49,310 | 49,520 | 24,081 | 49,520 |
| 2025-02-12 | 49,020 | 49,120 | 48,850 | 48,920 | 12,027 | 48,920 |
| 2025-02-10 | 48,420 | 48,680 | 48,300 | 48,590 | 6,695 | 48,590 |
| 2025-02-07 | 49,240 | 49,440 | 49,120 | 49,120 | 15,432 | 49,120 |
| 2025-02-06 | 48,910 | 49,100 | 48,790 | 49,060 | 22,342 | 49,060 |
| 2025-02-05 | 47,910 | 48,170 | 47,760 | 47,760 | 18,753 | 47,760 |
| 2025-02-04 | 47,820 | 47,940 | 46,540 | 47,060 | 51,657 | 47,060 |
| 2025-02-03 | 46,040 | 46,280 | 45,370 | 45,720 | 35,046 | 45,720 |
| 2025-01-31 | 48,530 | 48,950 | 48,470 | 48,840 | 24,265 | 48,840 |
| 2025-01-30 | 47,870 | 48,470 | 47,810 | 48,330 | 8,837 | 48,330 |
| 2025-01-29 | 47,900 | 48,480 | 47,870 | 48,370 | 23,149 | 48,370 |
| 2025-01-28 | 46,930 | 46,990 | 46,450 | 46,890 | 45,452 | 46,890 |
| 2025-01-27 | 48,460 | 48,470 | 47,310 | 47,360 | 25,795 | 47,360 |
| 2025-01-24 | 50,010 | 50,230 | 49,880 | 50,020 | 20,270 | 50,020 |
| 2025-01-23 | 49,810 | 49,840 | 49,650 | 49,720 | 16,987 | 49,720 |
| 2025-01-22 | 49,120 | 49,400 | 49,090 | 49,330 | 20,653 | 49,330 |
| 2025-01-21 | 48,750 | 48,820 | 47,240 | 48,340 | 30,512 | 48,340 |
| 2025-01-20 | 47,960 | 48,100 | 47,900 | 48,100 | 12,689 | 48,100 |
| 2025-01-17 | 46,580 | 46,900 | 46,530 | 46,890 | 9,697 | 46,890 |
| 2025-01-16 | 47,350 | 47,500 | 47,110 | 47,430 | 14,929 | 47,430 |
| 2025-01-15 | 45,380 | 45,450 | 45,290 | 45,380 | 11,426 | 45,380 |
| 2025-01-14 | 45,780 | 45,920 | 45,610 | 45,900 | 20,612 | 45,900 |
| 2025-01-10 | 46,650 | 47,050 | 46,410 | 46,940 | 7,938 | 46,940 |
| 2025-01-09 | 47,010 | 47,380 | 46,820 | 47,100 | 11,942 | 47,100 |
| 2025-01-08 | 47,380 | 47,550 | 47,320 | 47,550 | 24,608 | 47,550 |
| 2025-01-07 | 49,000 | 49,060 | 48,460 | 48,460 | 16,301 | 48,460 |
| 2025-01-06 | 48,140 | 48,140 | 47,760 | 48,100 | 16,024 | 48,100 |
分割・併合履歴 ： なし