2870 iFreeETF NASDAQ100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
2025-04-04	21,930	22,560	21,880	22,160	133,597	22,160
2025-04-03	21,630	21,665	21,195	21,430	144,261	21,430
2025-04-02	20,250	20,400	20,245	20,340	28,704	20,340
2025-04-01	20,800	20,960	20,715	20,750	47,260	20,750
2025-03-31	21,110	21,195	20,975	21,095	115,342	21,095
2025-03-28	19,635	19,685	19,550	19,585	46,502	19,585
2025-03-27	19,450	19,460	19,270	19,320	35,709	19,320
2025-03-26	18,605	18,725	18,575	18,725	24,688	18,725
2025-03-25	18,915	18,975	18,885	18,960	22,968	18,960
2025-03-24	19,530	19,530	19,360	19,375	25,181	19,375
2025-03-21	19,865	19,980	19,775	19,930	17,514	19,930
2025-03-19	20,230	20,240	20,065	20,195	22,915	20,195
2025-03-18	19,630	19,835	19,620	19,815	19,984	19,815
2025-03-17	20,120	20,180	20,030	20,180	21,885	20,180
2025-03-14	20,620	20,660	20,415	20,540	41,306	20,540
2025-03-13	19,950	20,550	19,940	20,475	33,619	20,475
2025-03-12	20,395	20,490	20,365	20,385	41,152	20,385
2025-03-11	20,800	21,065	20,340	20,390	61,263	20,390
2025-03-10	19,380	19,435	19,165	19,425	25,134	19,425
2025-03-07	19,100	19,245	19,050	19,245	27,544	19,245
2025-03-06	18,360	19,000	18,285	19,000	11,358	19,000
2025-03-05	18,410	18,630	18,395	18,505	21,047	18,505
2025-03-04	18,550	18,705	18,400	18,705	41,437	18,705
2025-03-03	17,800	17,965	17,695	17,810	39,822	17,810
2025-02-28	18,255	18,535	18,250	18,370	183,390	18,370
2025-02-27	17,400	17,565	17,295	17,340	27,221	17,340
2025-02-26	17,380	17,425	17,305	17,340	34,512	17,340
2025-02-25	17,090	17,095	17,015	17,055	56,228	17,055
2025-02-21	15,990	16,050	15,970	16,030	12,021	16,030
2025-02-20	15,905	16,030	15,885	16,030	13,029	16,030
2025-02-19	15,870	15,880	15,810	15,845	14,619	15,845
2025-02-18	15,910	15,935	15,850	15,855	24,783	15,855
2025-02-17	16,060	16,370	15,890	15,920	7,140	15,920
2025-02-14	16,105	16,120	16,015	16,060	27,222	16,060
2025-02-13	16,595	16,595	16,345	16,380	8,702	16,380
2025-02-12	16,500	16,590	16,495	16,590	5,739	16,590
2025-02-10	16,790	16,790	16,525	16,525	9,583	16,525
2025-02-07	16,480	16,790	16,410	16,790	5,806	16,790
2025-02-06	16,555	16,595	16,480	16,480	18,526	16,480
2025-02-05	16,905	17,200	16,820	17,200	17,298	17,200
2025-02-04	16,915	17,405	16,910	17,230	48,700	17,230
2025-02-03	17,640	17,825	17,560	17,815	44,772	17,815
2025-01-31	16,710	16,900	16,570	16,900	17,482	16,900
2025-01-30	16,955	16,980	16,740	16,785	7,173	16,785
2025-01-29	16,945	16,955	16,750	16,810	30,564	16,810
2025-01-28	17,315	17,480	17,290	17,390	36,064	17,390
2025-01-27	16,820	17,200	16,815	17,200	35,547	17,200
2025-01-24	16,305	16,345	16,235	16,295	9,388	16,295
2025-01-23	16,375	16,420	16,365	16,405	7,848	16,405
2025-01-22	16,625	16,625	16,500	16,500	6,110	16,500
2025-01-21	16,735	17,200	16,720	16,920	27,797	16,920
2025-01-20	17,025	17,040	16,955	16,975	13,388	16,975
2025-01-17	17,560	17,850	17,435	17,460	8,609	17,460
2025-01-16	17,270	17,350	17,215	17,270	18,737	17,270
2025-01-15	18,065	18,105	18,040	18,070	9,664	18,070
2025-01-14	17,895	17,980	17,865	17,890	25,275	17,890
2025-01-10	17,600	17,675	17,450	17,545	5,401	17,545
2025-01-09	17,470	18,255	17,425	17,440	6,219	17,440
2025-01-08	17,340	17,350	17,275	17,280	7,422	17,280
2025-01-07	16,735	17,000	16,730	17,000	9,469	17,000
2025-01-06	17,135	17,230	17,120	17,135	10,348	17,135

分割・併合履歴：なし

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

2870 iFreeETF NASDAQ100ダブルインバース の時系列データ [2025年度]

2870 iFreeETF NASDAQ100ダブルインバースの時系列データ [2025年度]