2869 iFreeETF NASDAQ100レバレッジの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	35,040	35,100	35,030	35,070	10,215	35,070
2023-12-28	35,150	35,290	35,150	35,270	13,111	35,270
2023-12-27	35,000	35,060	34,980	35,030	16,933	35,030
2023-12-26	34,670	34,790	34,630	34,780	8,931	34,780
2023-12-25	34,500	34,600	34,250	34,550	10,535	34,550
2023-12-22	34,450	34,450	34,270	34,290	13,520	34,290
2023-12-21	33,910	34,090	33,880	34,090	22,330	34,090
2023-12-20	34,830	34,900	34,820	34,870	21,879	34,870
2023-12-19	34,400	34,450	34,350	34,450	14,329	34,450
2023-12-18	34,000	34,140	33,980	34,130	21,958	34,130
2023-12-15	33,750	33,830	33,700	33,820	25,036	33,820
2023-12-14	33,980	34,230	33,970	34,210	33,879	34,210
2023-12-13	33,140	33,170	33,120	33,150	15,107	33,150
2023-12-12	32,540	32,660	32,540	32,630	15,171	32,630
2023-12-11	32,000	32,030	31,790	31,860	13,073	31,860
2023-12-08	31,680	31,720	31,630	31,660	27,360	31,660
2023-12-07	30,870	30,900	30,790	30,820	5,959	30,820
2023-12-06	31,310	31,560	31,310	31,520	16,317	31,520
2023-12-05	31,000	31,020	30,900	30,930	11,662	30,930
2023-12-04	31,590	31,590	31,470	31,480	11,632	31,480
2023-12-01	31,480	31,480	31,410	31,450	9,750	31,450
2023-11-30	31,810	31,880	31,760	31,880	6,830	31,880
2023-11-29	31,840	31,960	31,820	31,910	14,259	31,910
2023-11-28	31,650	31,670	31,570	31,640	8,002	31,640
2023-11-27	31,570	31,590	31,380	31,390	20,511	31,390
2023-11-24	31,900	31,920	31,860	31,870	16,803	31,870
2023-11-22	31,450	31,540	31,440	31,490	8,291	31,490
2023-11-21	32,020	32,120	32,000	32,050	27,727	32,050
2023-11-20	31,110	31,150	31,010	31,010	9,641	31,010
2023-11-17	31,200	31,270	31,180	31,220	11,741	31,220
2023-11-16	31,120	31,180	30,970	31,100	18,902	31,100
2023-11-15	31,280	31,420	31,240	31,380	25,793	31,380
2023-11-14	29,965	30,040	29,935	30,010	38,062	30,010
2023-11-13	29,990	29,990	29,755	29,755	34,743	29,755
2023-11-10	28,725	28,815	28,645	28,800	17,422	28,800
2023-11-09	29,215	29,305	29,200	29,265	14,592	29,265
2023-11-08	29,260	29,290	29,180	29,185	17,562	29,185
2023-11-07	28,660	28,710	28,615	28,650	24,161	28,650
2023-11-06	28,545	28,605	28,490	28,490	37,819	28,490
2023-11-02	27,120	27,220	27,085	27,205	17,557	27,205
2023-11-01	25,925	26,010	25,880	25,960	10,671	25,960
2023-10-31	25,730	25,730	25,470	25,530	9,666	25,530
2023-10-30	25,495	25,570	25,475	25,555	10,595	25,555
2023-10-27	25,435	25,485	25,275	25,480	38,873	25,480
2023-10-26	25,620	25,715	25,415	25,690	44,754	25,690
2023-10-25	27,285	27,290	27,085	27,120	20,768	27,120
2023-10-24	27,095	27,180	26,940	27,175	28,668	27,175
2023-10-23	26,910	26,920	26,815	26,855	20,935	26,855
2023-10-20	27,375	27,445	27,310	27,355	14,365	27,355
2023-10-19	28,135	28,190	27,915	27,950	29,965	27,950
2023-10-18	28,785	28,830	28,690	28,820	23,633	28,820
2023-10-17	29,090	29,110	28,980	29,040	21,469	29,040
2023-10-16	28,690	28,700	28,520	28,595	27,816	28,595
2023-10-13	29,245	29,300	29,200	29,225	18,445	29,225
2023-10-12	29,590	29,635	29,555	29,620	28,087	29,620
2023-10-11	29,100	29,160	29,075	29,105	22,781	29,105
2023-10-10	28,740	28,895	28,725	28,810	26,596	28,810
2023-10-06	27,475	27,555	27,420	27,435	14,157	27,435
2023-10-05	27,625	27,785	27,595	27,710	38,491	27,710
2023-10-04	26,935	27,005	26,675	26,715	33,297	26,715
2023-10-03	27,990	28,000	27,805	27,845	26,665	27,845
2023-10-02	27,850	27,995	27,790	27,795	35,503	27,795
2023-09-29	27,535	27,635	27,385	27,600	21,546	27,600
2023-09-28	27,195	27,265	26,975	27,185	31,111	27,185
2023-09-27	27,055	27,150	27,005	27,150	19,770	27,150
2023-09-26	27,785	27,785	27,500	27,540	21,839	27,540
2023-09-25	27,670	27,790	27,555	27,720	16,428	27,720
2023-09-22	27,545	27,720	27,440	27,690	24,131	27,690
2023-09-21	28,480	28,550	28,350	28,380	36,861	28,380
2023-09-20	29,505	29,515	29,355	29,395	15,498	29,395
2023-09-19	29,705	29,725	29,535	29,565	16,464	29,565
2023-09-15	30,680	30,840	30,650	30,820	12,023	30,820
2023-09-14	30,300	30,500	30,270	30,470	15,683	30,470
2023-09-13	29,945	30,050	29,895	29,925	11,819	29,925
2023-09-12	30,600	30,650	30,530	30,630	10,229	30,630
2023-09-11	30,150	30,300	30,040	30,280	28,505	30,280
2023-09-08	29,970	30,120	29,870	30,120	13,921	30,120
2023-09-07	30,400	30,410	30,190	30,190	20,078	30,190
2023-09-06	30,900	30,970	30,800	30,880	3,732	30,880
2023-09-05	30,940	30,940	30,790	30,820	8,629	30,820
2023-09-04	30,910	31,030	30,890	31,010	6,675	31,010
2023-09-01	30,970	31,060	30,970	30,990	9,881	30,990
2023-08-31	30,850	30,960	30,790	30,880	15,001	30,880
2023-08-30	30,570	30,720	30,520	30,560	28,307	30,560
2023-08-29	29,275	29,415	29,220	29,410	13,278	29,410
2023-08-28	28,940	28,970	28,810	28,925	25,683	28,925
2023-08-25	28,415	28,430	28,250	28,355	37,270	28,355
2023-08-24	30,200	30,520	30,170	30,480	46,000	30,480
2023-08-23	28,805	29,070	28,805	29,060	14,417	29,060
2023-08-22	28,785	28,880	28,740	28,825	15,662	28,825
2023-08-21	28,110	28,170	27,920	27,925	12,958	27,925
2023-08-18	28,005	28,150	27,985	28,035	23,573	28,035
2023-08-17	28,685	28,790	28,540	28,690	16,819	28,690
2023-08-16	29,440	29,500	29,305	29,405	7,196	29,405
2023-08-15	30,160	30,290	30,130	30,190	16,102	30,190
2023-08-14	29,525	29,560	29,065	29,280	19,095	29,280
2023-08-10	29,870	29,970	29,810	29,945	22,776	29,945
2023-08-09	30,400	30,560	30,370	30,550	14,213	30,550
2023-08-08	30,900	30,940	30,610	30,630	13,422	30,630
2023-08-07	30,540	30,750	30,530	30,720	24,164	30,720
2023-08-04	30,850	31,180	30,800	31,150	20,828	31,150
2023-08-03	31,130	31,220	30,590	30,800	20,592	30,800
2023-08-02	31,970	32,120	31,780	31,830	12,724	31,830
2023-08-01	32,400	32,540	32,390	32,410	17,913	32,410
2023-07-31	32,490	32,500	32,140	32,250	24,396	32,250
2023-07-28	31,320	31,650	31,150	31,570	23,870	31,570
2023-07-27	31,580	31,880	31,540	31,840	16,633	31,840
2023-07-26	31,540	31,620	31,500	31,560	10,022	31,560
2023-07-25	31,260	31,270	31,180	31,250	7,353	31,250
2023-07-24	31,200	31,250	31,120	31,150	12,246	31,150
2023-07-21	31,290	31,440	31,220	31,420	19,741	31,420
2023-07-20	32,450	32,640	32,450	32,640	14,975	32,640
2023-07-19	32,880	32,930	32,860	32,910	9,310	32,910
2023-07-18	32,310	32,370	32,240	32,350	30,057	32,350
2023-07-14	31,860	31,960	31,770	31,960	27,775	31,960
2023-07-13	30,970	31,170	30,940	31,070	25,901	31,070
2023-07-12	30,140	30,230	30,100	30,180	7,655	30,180
2023-07-11	29,920	29,920	29,800	29,915	6,755	29,915
2023-07-10	29,815	29,820	29,435	29,455	8,320	29,455
2023-07-07	29,985	30,050	29,950	29,960	6,661	29,960
2023-07-06	30,480	30,490	30,140	30,230	14,223	30,230
2023-07-05	30,430	30,490	30,390	30,440	11,792	30,440
2023-07-04	30,400	30,480	30,390	30,460	8,440	30,460
2023-07-03	30,490	30,510	30,380	30,490	20,289	30,490
2023-06-30	29,575	29,705	29,495	29,665	15,847	29,665
2023-06-29	29,795	29,820	29,660	29,700	17,394	29,700
2023-06-28	29,360	29,395	28,500	29,395	30,688	29,395
2023-06-27	28,715	28,760	28,600	28,755	16,861	28,755
2023-06-26	29,500	29,695	29,425	29,465	7,448	29,465
2023-06-23	29,975	30,000	29,600	29,705	13,260	29,705
2023-06-22	29,500	29,505	29,065	29,135	20,166	29,135
2023-06-21	30,120	30,220	30,110	30,130	8,230	30,130
2023-06-20	30,140	30,170	29,990	30,060	5,589	30,060
2023-06-19	30,280	30,420	30,210	30,350	10,029	30,350
2023-06-16	30,550	31,960	30,410	30,620	15,304	30,620
2023-06-15	30,000	30,030	29,835	29,925	20,035	29,925
2023-06-14	29,700	29,795	29,500	29,565	18,596	29,565
2023-06-13	28,845	29,385	28,845	29,360	25,012	29,360
2023-06-12	28,350	28,350	28,265	28,345	10,047	28,345
2023-06-09	27,960	27,985	27,900	27,980	17,712	27,980
2023-06-08	27,790	27,790	27,070	27,155	25,722	27,155
2023-06-07	28,350	28,385	28,260	28,290	6,982	28,290
2023-06-06	28,205	28,350	28,190	28,275	13,205	28,275
2023-06-05	28,100	28,130	28,010	28,105	18,996	28,105
2023-06-02	27,910	28,035	27,865	28,000	20,620	28,000
2023-06-01	27,250	27,325	27,040	27,180	17,430	27,180
2023-05-31	27,685	27,705	27,400	27,435	22,582	27,435
2023-05-30	27,580	27,605	27,545	27,585	10,908	27,585
2023-05-29	27,735	27,810	27,565	27,665	38,350	27,665
2023-05-26	25,990	26,020	25,830	25,975	75,688	25,975
2023-05-25	25,580	25,610	25,485	25,515	17,389	25,515
2023-05-24	25,195	25,230	25,135	25,160	9,553	25,160
2023-05-23	25,950	26,060	25,860	25,890	17,019	25,890
2023-05-22	25,595	25,695	25,580	25,650	11,924	25,650
2023-05-19	25,905	25,920	25,820	25,830	16,726	25,830
2023-05-18	24,845	24,865	24,790	24,830	14,272	24,830
2023-05-17	24,325	24,395	24,320	24,360	8,209	24,360
2023-05-16	24,185	24,200	24,135	24,145	8,629	24,145
2023-05-15	23,850	24,030	23,790	24,015	19,422	24,015
2023-05-12	24,165	24,300	24,165	24,255	8,558	24,255
2023-05-11	24,085	24,135	24,055	24,100	16,814	24,100
2023-05-10	23,550	23,570	23,485	23,510	5,605	23,510
2023-05-09	23,760	23,795	23,730	23,775	2,332	23,775
2023-05-08	23,615	23,675	23,585	23,640	13,283	23,640
2023-05-02	23,550	23,660	23,500	23,625	8,733	23,625
2023-05-01	23,630	23,775	23,605	23,755	12,958	23,755
2023-04-28	23,285	23,385	23,235	23,350	25,715	23,350
2023-04-27	22,405	22,505	22,360	22,495	23,690	22,495
2023-04-26	22,455	22,545	22,400	22,540	40,595	22,540
2023-04-25	22,765	22,790	22,590	22,635	6,418	22,635
2023-04-24	22,820	22,820	22,690	22,695	3,231	22,695
2023-04-21	22,875	22,960	22,865	22,880	15,642	22,880
2023-04-20	23,050	23,115	22,990	22,990	7,645	22,990
2023-04-19	23,195	23,250	23,145	23,150	2,690	23,150
2023-04-18	23,230	23,240	23,165	23,225	4,707	23,225
2023-04-17	23,250	23,295	23,215	23,275	16,121	23,275
2023-04-14	23,260	23,355	23,250	23,295	20,023	23,295
2023-04-13	22,395	22,555	22,380	22,520	15,457	22,520
2023-04-12	22,930	22,950	22,860	22,895	12,104	22,895
2023-04-11	23,225	23,275	23,135	23,185	11,255	23,185
2023-04-10	23,185	23,195	23,060	23,070	8,409	23,070
2023-04-07	23,180	23,220	23,160	23,205	12,621	23,205
2023-04-06	22,815	22,825	22,675	22,705	23,720	22,705
2023-04-05	23,465	23,475	23,355	23,385	15,104	23,385
2023-04-04	23,465	23,525	23,400	23,465	18,376	23,465
2023-04-03	23,470	23,470	23,315	23,380	36,710	23,380
2023-03-31	22,955	23,105	22,955	23,005	20,058	23,005
2023-03-30	22,425	22,565	22,390	22,565	17,393	22,565
2023-03-29	21,785	21,985	21,785	21,980	13,375	21,980
2023-03-28	22,005	22,010	21,905	21,950	10,410	21,950
2023-03-27	22,455	22,550	22,320	22,505	58,317	22,505
2023-03-24	22,160	22,240	22,025	22,185	21,476	22,185
2023-03-23	21,630	21,930	21,625	21,900	35,019	21,900
2023-03-22	22,160	22,240	22,150	22,185	22,510	22,185
2023-03-20	21,645	21,705	21,400	21,465	48,388	21,465
2023-03-17	21,680	21,770	21,625	21,750	30,813	21,750
2023-03-16	20,630	20,815	20,625	20,730	35,247	20,730
2023-03-15	20,365	20,495	20,335	20,395	35,938	20,395
2023-03-14	19,560	19,770	19,525	19,640	85,969	19,640
2023-03-13	19,715	19,965	19,590	19,950	83,780	19,950
2023-03-10	19,715	19,725	19,515	19,580	77,482	19,580
2023-03-09	20,500	20,500	20,350	20,455	23,234	20,455
2023-03-08	20,330	20,360	20,230	20,280	23,755	20,280
2023-03-07	20,860	21,005	20,840	20,945	17,330	20,945
2023-03-06	20,725	20,965	20,695	20,895	39,436	20,895
2023-03-03	19,880	19,945	19,815	19,880	10,042	19,880
2023-03-02	19,675	19,730	19,290	19,395	18,821	19,395
2023-03-01	19,845	20,020	19,735	20,010	11,312	20,010
2023-02-28	20,000	20,190	20,000	20,050	9,915	20,050
2023-02-27	19,875	19,925	19,795	19,825	17,497	19,825
2023-02-24	20,375	20,500	20,360	20,375	8,950	20,375
2023-02-22	20,190	20,270	20,165	20,205	15,018	20,205
2023-02-21	21,080	21,090	20,940	20,985	11,289	20,985
2023-02-20	21,040	21,185	20,995	21,170	8,660	21,170
2023-02-17	21,275	21,330	21,145	21,155	15,376	21,155
2023-02-16	22,395	22,515	22,385	22,490	16,488	22,490
2023-02-15	21,890	21,900	21,700	21,720	7,672	21,720
2023-02-14	21,640	21,660	21,555	21,580	10,332	21,580
2023-02-13	20,880	20,905	20,735	20,860	12,031	20,860
2023-02-10	21,290	21,310	21,125	21,205	7,818	21,205
2023-02-09	21,770	21,915	21,750	21,835	15,020	21,835
2023-02-08	22,450	22,610	22,390	22,610	11,624	22,610
2023-02-07	21,690	21,795	21,680	21,705	8,947	21,705
2023-02-06	21,845	21,900	21,695	21,800	31,140	21,800
2023-02-03	22,120	22,220	22,030	22,135	52,911	22,135
2023-02-02	21,705	21,755	21,635	21,715	22,668	21,715
2023-02-01	20,280	20,340	20,230	20,315	12,568	20,315
2023-01-31	19,960	19,960	19,695	19,705	10,272	19,705
2023-01-30	20,610	20,705	20,475	20,525	15,366	20,525
2023-01-27	20,115	20,180	20,060	20,110	11,562	20,110
2023-01-26	19,700	19,780	19,600	19,780	10,978	19,780
2023-01-25	19,460	19,480	19,315	19,415	13,443	19,415
2023-01-24	19,715	19,795	19,700	19,760	27,942	19,760
2023-01-23	18,850	18,940	18,835	18,915	14,270	18,915
2023-01-20	18,005	18,085	18,000	18,085	10,945	18,085
2023-01-19	18,325	18,325	18,210	18,265	6,136	18,265
2023-01-18	18,665	18,845	18,640	18,815	7,010	18,815
2023-01-17	18,655	18,685	18,500	18,505	1,998	18,505
2023-01-16	18,670	18,815	18,655	18,710	14,753	18,710
2023-01-13	18,445	18,500	18,295	18,350	14,280	18,350
2023-01-12	18,285	18,365	18,270	18,325	22,084	18,325
2023-01-11	17,740	17,770	17,680	17,715	8,711	17,715
2023-01-10	17,355	17,385	17,240	17,320	14,162	17,320
2023-01-06	16,400	16,520	16,375	16,425	7,782	16,425
2023-01-05	16,980	16,980	16,685	16,820	6,365	16,820
2023-01-04	16,550	16,830	16,540	16,805	8,748	16,805

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10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

2869 iFreeETF NASDAQ100レバレッジ の時系列データ [2023年度]

2869 iFreeETF NASDAQ100レバレッジの時系列データ [2023年度]