2869 iFreeETF NASDAQ100レバレッジ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 35,240 | 35,350 | 35,190 | 35,230 | 13,199 | 35,230 |
| 2024-04-30 | 36,890 | 36,920 | 36,740 | 36,790 | 12,339 | 36,790 |
| 2024-04-26 | 36,250 | 36,380 | 36,210 | 36,300 | 17,621 | 36,300 |
| 2024-04-25 | 35,140 | 35,210 | 34,880 | 34,930 | 10,892 | 34,930 |
| 2024-04-24 | 35,990 | 36,250 | 35,990 | 36,220 | 27,823 | 36,220 |
| 2024-04-23 | 34,540 | 34,640 | 34,420 | 34,640 | 6,696 | 34,640 |
| 2024-04-22 | 34,310 | 34,460 | 34,050 | 34,380 | 25,112 | 34,380 |
| 2024-04-19 | 35,580 | 35,580 | 34,000 | 34,780 | 45,073 | 34,780 |
| 2024-04-18 | 36,050 | 36,300 | 36,000 | 36,280 | 9,972 | 36,280 |
| 2024-04-17 | 37,060 | 37,060 | 36,690 | 36,750 | 9,593 | 36,750 |
| 2024-04-16 | 36,890 | 36,900 | 36,540 | 36,780 | 26,803 | 36,780 |
| 2024-04-15 | 38,340 | 38,450 | 38,160 | 38,440 | 16,965 | 38,440 |
| 2024-04-12 | 39,390 | 39,450 | 39,350 | 39,440 | 14,083 | 39,440 |
| 2024-04-11 | 38,110 | 38,260 | 38,000 | 38,250 | 14,658 | 38,250 |
| 2024-04-10 | 38,930 | 39,020 | 38,910 | 38,910 | 7,265 | 38,910 |
| 2024-04-09 | 38,640 | 38,740 | 38,590 | 38,690 | 4,291 | 38,690 |
| 2024-04-08 | 38,700 | 38,790 | 38,550 | 38,620 | 13,855 | 38,620 |
| 2024-04-05 | 37,780 | 37,920 | 37,640 | 37,820 | 15,187 | 37,820 |
| 2024-04-04 | 39,220 | 39,300 | 39,160 | 39,160 | 8,900 | 39,160 |
| 2024-04-03 | 38,750 | 38,750 | 38,500 | 38,530 | 8,978 | 38,530 |
| 2024-04-02 | 39,340 | 40,000 | 39,160 | 39,260 | 19,526 | 39,260 |
| 2024-04-01 | 40,190 | 40,200 | 39,780 | 39,810 | 12,676 | 39,810 |
| 2024-03-29 | 39,500 | 39,550 | 39,470 | 39,550 | 2,112 | 39,550 |
| 2024-03-28 | 39,420 | 39,520 | 39,400 | 39,520 | 5,086 | 39,520 |
| 2024-03-27 | 39,460 | 39,590 | 39,420 | 39,530 | 7,035 | 39,530 |
| 2024-03-26 | 39,650 | 39,720 | 39,570 | 39,710 | 4,791 | 39,710 |
| 2024-03-25 | 39,870 | 39,920 | 39,720 | 39,820 | 5,756 | 39,820 |
| 2024-03-22 | 39,890 | 39,910 | 39,640 | 39,810 | 11,490 | 39,810 |
| 2024-03-21 | 39,840 | 40,000 | 39,770 | 40,000 | 23,580 | 40,000 |
| 2024-03-19 | 38,200 | 38,280 | 38,040 | 38,230 | 11,428 | 38,230 |
| 2024-03-18 | 37,760 | 38,090 | 37,690 | 38,080 | 12,710 | 38,080 |
| 2024-03-15 | 38,420 | 38,550 | 38,290 | 38,300 | 10,682 | 38,300 |
| 2024-03-14 | 39,000 | 39,060 | 38,910 | 39,000 | 6,870 | 39,000 |
| 2024-03-13 | 39,440 | 39,470 | 39,310 | 39,470 | 18,751 | 39,470 |
| 2024-03-12 | 38,660 | 38,870 | 38,590 | 38,870 | 9,650 | 38,870 |
| 2024-03-11 | 38,690 | 38,750 | 38,430 | 38,630 | 17,372 | 38,630 |
| 2024-03-08 | 39,680 | 39,870 | 39,610 | 39,860 | 21,754 | 39,860 |
| 2024-03-07 | 38,650 | 38,670 | 38,260 | 38,540 | 19,041 | 38,540 |
| 2024-03-06 | 38,330 | 38,470 | 38,280 | 38,460 | 21,350 | 38,460 |
| 2024-03-05 | 39,500 | 39,550 | 39,320 | 39,320 | 17,115 | 39,320 |
| 2024-03-04 | 39,980 | 40,070 | 39,950 | 40,050 | 15,394 | 40,050 |
| 2024-03-01 | 38,810 | 39,110 | 38,800 | 39,100 | 10,669 | 39,100 |
| 2024-02-29 | 37,990 | 38,250 | 37,980 | 38,220 | 8,370 | 38,220 |
| 2024-02-28 | 38,570 | 38,630 | 38,520 | 38,520 | 9,967 | 38,520 |
| 2024-02-27 | 38,400 | 38,410 | 38,250 | 38,300 | 8,347 | 38,300 |
| 2024-02-26 | 38,440 | 38,450 | 38,250 | 38,360 | 24,228 | 38,360 |
| 2024-02-22 | 37,370 | 37,820 | 37,350 | 37,740 | 23,661 | 37,740 |
| 2024-02-21 | 36,800 | 36,850 | 36,670 | 36,770 | 10,814 | 36,770 |
| 2024-02-20 | 37,560 | 37,560 | 37,220 | 37,260 | 10,074 | 37,260 |
| 2024-02-19 | 37,680 | 37,790 | 37,570 | 37,720 | 9,637 | 37,720 |
| 2024-02-16 | 38,430 | 38,430 | 38,260 | 38,330 | 7,382 | 38,330 |
| 2024-02-15 | 38,120 | 38,150 | 37,990 | 38,120 | 10,165 | 38,120 |
| 2024-02-14 | 37,330 | 37,350 | 37,250 | 37,330 | 22,098 | 37,330 |
| 2024-02-13 | 38,410 | 38,450 | 38,330 | 38,440 | 23,851 | 38,440 |
| 2024-02-09 | 38,120 | 38,170 | 38,050 | 38,090 | 8,192 | 38,090 |
| 2024-02-08 | 38,000 | 38,090 | 37,990 | 38,060 | 13,546 | 38,060 |
| 2024-02-07 | 37,220 | 37,480 | 37,200 | 37,290 | 7,478 | 37,290 |
| 2024-02-06 | 37,360 | 37,590 | 37,350 | 37,560 | 10,250 | 37,560 |
| 2024-02-05 | 37,400 | 37,500 | 37,230 | 37,330 | 14,362 | 37,330 |
| 2024-02-02 | 36,920 | 37,080 | 36,880 | 37,020 | 29,517 | 37,020 |
| 2024-02-01 | 35,670 | 35,810 | 35,630 | 35,730 | 14,676 | 35,730 |
| 2024-01-31 | 36,380 | 36,400 | 36,230 | 36,330 | 23,196 | 36,330 |
| 2024-01-30 | 37,490 | 37,560 | 37,420 | 37,520 | 11,490 | 37,520 |
| 2024-01-29 | 36,500 | 36,750 | 36,500 | 36,730 | 10,114 | 36,730 |
| 2024-01-26 | 36,770 | 36,790 | 36,510 | 36,590 | 19,751 | 36,590 |
| 2024-01-25 | 37,080 | 37,160 | 36,960 | 37,140 | 8,387 | 37,140 |
| 2024-01-24 | 36,900 | 37,050 | 36,880 | 37,040 | 13,916 | 37,040 |
| 2024-01-23 | 36,460 | 36,550 | 36,410 | 36,460 | 17,224 | 36,460 |
| 2024-01-22 | 36,520 | 36,890 | 36,520 | 36,760 | 32,166 | 36,760 |
| 2024-01-19 | 35,130 | 35,280 | 35,090 | 35,190 | 20,954 | 35,190 |
| 2024-01-18 | 33,970 | 34,040 | 33,920 | 34,040 | 10,426 | 34,040 |
| 2024-01-17 | 34,480 | 34,490 | 34,120 | 34,120 | 17,707 | 34,120 |
| 2024-01-16 | 34,310 | 34,320 | 34,060 | 34,060 | 8,837 | 34,060 |
| 2024-01-15 | 34,360 | 34,560 | 34,340 | 34,560 | 8,751 | 34,560 |
| 2024-01-12 | 34,390 | 34,450 | 34,270 | 34,380 | 14,495 | 34,380 |
| 2024-01-11 | 34,420 | 34,640 | 34,420 | 34,600 | 22,485 | 34,600 |
| 2024-01-10 | 33,930 | 33,990 | 33,870 | 33,880 | 7,614 | 33,880 |
| 2024-01-09 | 33,730 | 33,770 | 33,690 | 33,710 | 17,860 | 33,710 |
| 2024-01-05 | 32,440 | 32,460 | 32,290 | 32,320 | 23,081 | 32,320 |
| 2024-01-04 | 32,780 | 32,850 | 32,720 | 32,780 | 27,268 | 32,780 |
分割・併合履歴 ： なし
