2870 iFreeETF NASDAQ100ダブルインバース の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-12-30 | 67,070 | 67,440 | 67,000 | 67,350 | 5,690 | 67,350 |
2022-12-29 | 70,040 | 70,230 | 69,930 | 70,010 | 5,607 | 70,010 |
2022-12-28 | 68,410 | 68,750 | 68,180 | 68,500 | 5,434 | 68,500 |
2022-12-27 | 65,610 | 65,720 | 65,270 | 65,570 | 3,406 | 65,570 |
2022-12-26 | 66,850 | 66,850 | 64,500 | 66,750 | 1,732 | 66,750 |
2022-12-23 | 67,000 | 67,390 | 66,570 | 66,860 | 9,360 | 66,860 |
2022-12-22 | 63,480 | 63,690 | 63,170 | 63,330 | 4,211 | 63,330 |
2022-12-21 | 64,980 | 65,250 | 64,540 | 65,000 | 5,595 | 65,000 |
2022-12-20 | 65,250 | 67,060 | 65,010 | 66,770 | 8,911 | 66,770 |
2022-12-19 | 63,490 | 63,850 | 63,280 | 63,740 | 5,378 | 63,740 |
2022-12-16 | 62,450 | 62,720 | 62,260 | 62,490 | 5,638 | 62,490 |
2022-12-15 | 58,360 | 58,650 | 58,050 | 58,460 | 2,444 | 58,460 |
2022-12-14 | 57,570 | 57,630 | 57,040 | 57,220 | 3,254 | 57,220 |
2022-12-13 | 58,660 | 59,130 | 58,660 | 58,720 | 2,482 | 58,720 |
2022-12-12 | 60,650 | 60,710 | 60,360 | 60,460 | 1,324 | 60,460 |
2022-12-09 | 59,580 | 59,750 | 59,080 | 59,200 | 1,303 | 59,200 |
2022-12-08 | 60,890 | 61,600 | 60,890 | 61,180 | 2,583 | 61,180 |
2022-12-07 | 60,220 | 60,320 | 60,030 | 60,200 | 1,865 | 60,200 |
2022-12-06 | 57,790 | 58,070 | 57,600 | 58,030 | 1,602 | 58,030 |
2022-12-05 | 56,100 | 56,350 | 56,070 | 56,240 | 1,432 | 56,240 |
2022-12-02 | 55,560 | 56,200 | 55,560 | 56,010 | 1,697 | 56,010 |
2022-12-01 | 55,440 | 55,870 | 55,440 | 55,540 | 4,343 | 55,540 |
2022-11-30 | 61,440 | 61,460 | 61,000 | 61,170 | 2,111 | 61,170 |
2022-11-29 | 60,320 | 60,350 | 59,640 | 59,720 | 2,452 | 59,720 |
2022-11-28 | 59,130 | 59,840 | 59,080 | 59,770 | 2,779 | 59,770 |
2022-11-25 | 57,400 | 57,470 | 57,310 | 57,420 | 555 | 57,420 |
2022-11-24 | 59,750 | 59,750 | 57,450 | 57,680 | 1,842 | 57,680 |
2022-11-22 | 60,630 | 60,770 | 60,290 | 60,750 | 817 | 60,750 |
2022-11-21 | 59,470 | 59,920 | 59,450 | 59,760 | 769 | 59,760 |
2022-11-18 | 59,260 | 59,430 | 59,010 | 59,400 | 476 | 59,400 |
2022-11-17 | 58,750 | 59,160 | 58,610 | 58,940 | 749 | 58,940 |
2022-11-16 | 57,810 | 58,190 | 57,430 | 57,460 | 1,018 | 57,460 |
分割・併合履歴 : なし