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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 15,765 | 15,900 | 15,755 | 15,900 | 82,506 | 15,900 |
| 2025-05-12 | 16,550 | 16,560 | 16,360 | 16,375 | 80,475 | 16,375 |
| 2025-05-09 | 17,085 | 17,180 | 16,950 | 16,950 | 23,567 | 16,950 |
| 2025-05-08 | 17,420 | 17,475 | 16,995 | 17,005 | 47,396 | 17,005 |
| 2025-05-07 | 17,280 | 17,445 | 17,160 | 17,445 | 48,128 | 17,445 |
| 2025-05-02 | 17,720 | 17,775 | 17,340 | 17,525 | 29,758 | 17,525 |
| 2025-05-01 | 17,470 | 17,820 | 17,350 | 17,350 | 59,082 | 17,350 |
| 2025-04-30 | 18,200 | 18,270 | 18,105 | 18,135 | 33,227 | 18,135 |
| 2025-04-28 | 18,345 | 18,465 | 18,325 | 18,340 | 12,082 | 18,340 |
| 2025-04-25 | 18,430 | 18,520 | 18,280 | 18,400 | 53,649 | 18,400 |
| 2025-04-24 | 19,640 | 19,940 | 19,565 | 19,830 | 18,297 | 19,830 |
| 2025-04-23 | 19,800 | 20,125 | 19,800 | 19,860 | 42,972 | 19,860 |
| 2025-04-22 | 21,625 | 21,690 | 21,470 | 21,550 | 29,062 | 21,550 |
| 2025-04-21 | 20,835 | 21,170 | 20,805 | 21,125 | 21,542 | 21,125 |
| 2025-04-18 | 20,690 | 20,800 | 20,525 | 20,525 | 10,142 | 20,525 |
| 2025-04-17 | 20,735 | 20,770 | 20,310 | 20,310 | 24,506 | 20,310 |
| 2025-04-16 | 20,085 | 20,530 | 20,065 | 20,420 | 31,811 | 20,420 |
| 2025-04-15 | 19,825 | 19,835 | 19,630 | 19,715 | 19,851 | 19,715 |
| 2025-04-14 | 19,265 | 19,610 | 19,220 | 19,500 | 59,993 | 19,500 |
| 2025-04-11 | 20,975 | 22,315 | 20,005 | 20,165 | 120,799 | 20,165 |
| 2025-04-10 | 21,440 | 21,440 | 21,440 | 21,440 | 3,844 | 21,440 |
| 2025-04-09 | 26,620 | 27,030 | 25,725 | 26,440 | 135,654 | 26,440 |
| 2025-04-08 | 23,160 | 24,420 | 23,160 | 24,185 | 82,418 | 24,185 |
| 2025-04-07 | 26,660 | 27,160 | 23,030 | 27,160 | 143,537 | 27,160 |
| 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