2870 iFreeETF NASDAQ100ダブルインバース 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 | 26,135 | 26,175 | 26,085 | 26,165 | 10,505 | 26,165 |
| 2024-04-30 | 25,040 | 25,125 | 25,000 | 25,085 | 11,180 | 25,085 |
| 2024-04-26 | 25,490 | 25,520 | 25,400 | 25,450 | 3,949 | 25,450 |
| 2024-04-25 | 26,295 | 26,485 | 26,270 | 26,485 | 20,731 | 26,485 |
| 2024-04-24 | 25,670 | 25,680 | 25,510 | 25,530 | 19,584 | 25,530 |
| 2024-04-23 | 26,805 | 26,910 | 26,765 | 26,830 | 10,279 | 26,830 |
| 2024-04-22 | 26,995 | 27,200 | 26,920 | 26,920 | 55,076 | 26,920 |
| 2024-04-19 | 26,350 | 27,255 | 26,350 | 26,715 | 53,474 | 26,715 |
| 2024-04-18 | 25,785 | 25,805 | 25,600 | 25,620 | 10,465 | 25,620 |
| 2024-04-17 | 25,095 | 25,350 | 25,090 | 25,305 | 6,692 | 25,305 |
| 2024-04-16 | 25,250 | 25,450 | 25,210 | 25,300 | 13,977 | 25,300 |
| 2024-04-15 | 24,280 | 24,400 | 24,230 | 24,250 | 13,570 | 24,250 |
| 2024-04-12 | 23,645 | 23,675 | 23,620 | 23,655 | 9,881 | 23,655 |
| 2024-04-11 | 24,475 | 24,540 | 24,380 | 24,415 | 9,724 | 24,415 |
| 2024-04-10 | 23,965 | 23,980 | 23,920 | 23,975 | 2,744 | 23,975 |
| 2024-04-09 | 24,155 | 24,185 | 24,100 | 24,130 | 4,715 | 24,130 |
| 2024-04-08 | 24,135 | 24,220 | 24,080 | 24,170 | 18,789 | 24,170 |
| 2024-04-05 | 24,735 | 24,815 | 24,650 | 24,705 | 6,583 | 24,705 |
| 2024-04-04 | 23,795 | 23,840 | 23,760 | 23,825 | 4,198 | 23,825 |
| 2024-04-03 | 24,105 | 24,255 | 24,105 | 24,250 | 10,459 | 24,250 |
| 2024-04-02 | 23,735 | 23,795 | 23,710 | 23,795 | 10,476 | 23,795 |
| 2024-04-01 | 23,245 | 23,535 | 23,215 | 23,490 | 2,858 | 23,490 |
| 2024-03-29 | 23,285 | 23,840 | 23,285 | 23,675 | 1,038 | 23,675 |
| 2024-03-28 | 23,715 | 23,720 | 23,655 | 23,660 | 4,936 | 23,660 |
| 2024-03-27 | 23,690 | 23,715 | 23,615 | 23,645 | 3,744 | 23,645 |
| 2024-03-26 | 23,565 | 23,625 | 23,545 | 23,545 | 2,688 | 23,545 |
| 2024-03-25 | 23,455 | 23,550 | 23,430 | 23,550 | 3,275 | 23,550 |
| 2024-03-22 | 23,460 | 23,570 | 23,435 | 23,495 | 5,917 | 23,495 |
| 2024-03-21 | 23,480 | 23,525 | 23,370 | 23,385 | 24,886 | 23,385 |
| 2024-03-19 | 24,520 | 24,620 | 24,475 | 24,480 | 11,862 | 24,480 |
| 2024-03-18 | 24,815 | 24,860 | 24,610 | 24,610 | 16,706 | 24,610 |
| 2024-03-15 | 24,405 | 24,485 | 24,325 | 24,465 | 2,471 | 24,465 |
| 2024-03-14 | 24,055 | 24,095 | 24,015 | 24,025 | 2,376 | 24,025 |
| 2024-03-13 | 23,770 | 23,855 | 23,715 | 23,715 | 7,358 | 23,715 |
| 2024-03-12 | 24,260 | 24,300 | 24,145 | 24,165 | 19,057 | 24,165 |
| 2024-03-11 | 24,335 | 24,500 | 24,295 | 24,385 | 20,979 | 24,385 |
| 2024-03-08 | 23,740 | 23,790 | 23,640 | 23,690 | 12,053 | 23,690 |
| 2024-03-07 | 24,415 | 24,650 | 24,385 | 24,575 | 14,898 | 24,575 |
| 2024-03-06 | 24,580 | 24,620 | 24,500 | 24,510 | 9,882 | 24,510 |
| 2024-03-05 | 23,895 | 24,000 | 23,865 | 23,990 | 8,709 | 23,990 |
| 2024-03-04 | 23,605 | 23,630 | 23,550 | 23,570 | 8,021 | 23,570 |
| 2024-03-01 | 24,350 | 24,360 | 24,160 | 24,160 | 7,920 | 24,160 |
| 2024-02-29 | 24,880 | 24,880 | 24,720 | 24,735 | 8,366 | 24,735 |
| 2024-02-28 | 24,510 | 24,545 | 24,480 | 24,545 | 3,587 | 24,545 |
| 2024-02-27 | 24,635 | 24,730 | 24,620 | 24,705 | 15,358 | 24,705 |
| 2024-02-26 | 24,675 | 24,775 | 24,645 | 24,705 | 16,696 | 24,705 |
| 2024-02-22 | 25,435 | 25,435 | 25,115 | 25,175 | 15,303 | 25,175 |
| 2024-02-21 | 25,820 | 25,920 | 25,800 | 25,860 | 9,150 | 25,860 |
| 2024-02-20 | 25,330 | 25,550 | 25,320 | 25,510 | 10,459 | 25,510 |
| 2024-02-19 | 25,240 | 25,320 | 25,170 | 25,235 | 4,712 | 25,235 |
| 2024-02-16 | 24,755 | 24,860 | 24,755 | 24,805 | 3,455 | 24,805 |
| 2024-02-15 | 24,975 | 25,065 | 24,965 | 24,970 | 7,412 | 24,970 |
| 2024-02-14 | 25,530 | 25,575 | 25,515 | 25,525 | 21,844 | 25,525 |
| 2024-02-13 | 24,835 | 24,890 | 24,820 | 24,825 | 6,640 | 24,825 |
| 2024-02-09 | 25,045 | 25,080 | 25,010 | 25,040 | 1,918 | 25,040 |
| 2024-02-08 | 25,125 | 25,130 | 25,075 | 25,090 | 5,002 | 25,090 |
| 2024-02-07 | 25,665 | 25,685 | 25,495 | 25,625 | 4,678 | 25,625 |
| 2024-02-06 | 25,520 | 25,520 | 25,375 | 25,410 | 2,843 | 25,410 |
| 2024-02-05 | 25,495 | 25,600 | 25,440 | 25,565 | 10,224 | 25,565 |
| 2024-02-02 | 25,860 | 25,875 | 25,740 | 25,855 | 15,602 | 25,855 |
| 2024-02-01 | 26,820 | 26,820 | 26,690 | 26,780 | 8,423 | 26,780 |
| 2024-01-31 | 26,305 | 26,405 | 26,295 | 26,335 | 7,772 | 26,335 |
| 2024-01-30 | 25,545 | 25,585 | 25,495 | 25,540 | 6,866 | 25,540 |
| 2024-01-29 | 26,255 | 26,260 | 26,080 | 26,095 | 5,420 | 26,095 |
| 2024-01-26 | 26,075 | 26,245 | 26,070 | 26,190 | 7,554 | 26,190 |
| 2024-01-25 | 25,860 | 25,930 | 25,805 | 25,830 | 3,950 | 25,830 |
| 2024-01-24 | 25,980 | 25,995 | 25,885 | 25,905 | 3,903 | 25,905 |
| 2024-01-23 | 26,315 | 26,340 | 26,245 | 26,290 | 14,198 | 26,290 |
| 2024-01-22 | 26,250 | 26,255 | 26,000 | 26,085 | 20,688 | 26,085 |
| 2024-01-19 | 27,355 | 27,375 | 27,235 | 27,315 | 12,010 | 27,315 |
| 2024-01-18 | 28,320 | 28,360 | 28,255 | 28,265 | 4,486 | 28,265 |
| 2024-01-17 | 27,900 | 28,190 | 27,890 | 28,185 | 5,793 | 28,185 |
| 2024-01-16 | 28,050 | 28,245 | 28,050 | 28,245 | 5,963 | 28,245 |
| 2024-01-15 | 28,000 | 28,020 | 27,845 | 27,845 | 4,070 | 27,845 |
| 2024-01-12 | 27,990 | 28,080 | 27,950 | 28,020 | 6,028 | 28,020 |
| 2024-01-11 | 27,965 | 27,975 | 27,810 | 27,835 | 6,814 | 27,835 |
| 2024-01-10 | 28,390 | 28,445 | 28,350 | 28,425 | 3,772 | 28,425 |
| 2024-01-09 | 28,560 | 28,625 | 28,545 | 28,610 | 8,336 | 28,610 |
| 2024-01-05 | 29,820 | 29,860 | 29,700 | 29,860 | 16,356 | 29,860 |
| 2024-01-04 | 29,405 | 29,420 | 29,315 | 29,390 | 17,446 | 29,390 |
分割・併合履歴 ： なし
