2870 iFreeETF NASDAQ100ダブルインバースの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	27,525	27,615	27,525	27,615	3,079	27,615
2023-12-28	27,490	27,495	27,400	27,415	7,050	27,415
2023-12-27	27,595	27,650	27,595	27,600	3,705	27,600
2023-12-26	27,905	27,925	27,820	27,835	4,149	27,835
2023-12-25	27,775	28,150	27,115	28,085	6,103	28,085
2023-12-22	28,095	28,260	28,095	28,260	6,815	28,260
2023-12-21	28,560	28,580	28,425	28,440	10,033	28,440
2023-12-20	27,835	27,840	27,780	27,820	7,499	27,820
2023-12-19	28,180	28,230	28,150	28,175	5,751	28,175
2023-12-18	28,530	28,540	28,420	28,445	7,614	28,445
2023-12-15	28,740	28,790	28,680	28,700	8,159	28,700
2023-12-14	28,550	28,565	28,340	28,370	12,285	28,370
2023-12-13	29,300	29,345	29,290	29,300	10,708	29,300
2023-12-12	29,875	29,875	29,760	29,780	6,950	29,780
2023-12-11	30,380	30,610	30,380	30,540	5,120	30,540
2023-12-08	30,720	30,750	30,670	30,710	17,273	30,710
2023-12-07	31,490	31,570	31,450	31,540	13,980	31,540
2023-12-06	31,040	31,040	30,810	30,850	7,393	30,850
2023-12-05	31,370	31,470	31,350	31,450	8,654	31,450
2023-12-04	30,830	30,930	30,810	30,910	10,775	30,910
2023-12-01	30,940	30,990	30,920	30,950	4,733	30,950
2023-11-30	30,620	30,640	30,540	30,540	8,716	30,540
2023-11-29	30,580	30,600	30,460	30,510	7,580	30,510
2023-11-28	30,750	30,830	30,730	30,770	8,123	30,770
2023-11-27	30,840	31,030	30,840	31,030	9,345	31,030
2023-11-24	30,540	30,580	30,530	30,560	1,804	30,560
2023-11-22	30,980	30,980	30,900	30,970	6,242	30,970
2023-11-21	30,450	30,460	30,350	30,430	10,544	30,430
2023-11-20	31,350	31,460	31,330	31,460	3,756	31,460
2023-11-17	31,290	31,310	31,210	31,270	3,893	31,270
2023-11-16	31,350	31,520	31,300	31,390	11,657	31,390
2023-11-15	31,200	31,230	31,060	31,110	19,872	31,110
2023-11-14	32,630	32,670	32,560	32,600	21,409	32,600
2023-11-13	32,630	32,880	32,630	32,800	21,380	32,800
2023-11-10	34,130	34,230	34,030	34,070	17,786	34,070
2023-11-09	33,580	33,600	33,470	33,530	9,319	33,530
2023-11-08	33,530	33,630	33,500	33,630	12,312	33,630
2023-11-07	34,260	34,320	34,190	34,250	20,519	34,250
2023-11-06	34,340	34,400	34,270	34,360	8,164	34,360
2023-11-02	36,230	36,260	36,060	36,080	16,390	36,080
2023-11-01	37,940	38,020	37,820	37,990	8,014	37,990
2023-10-31	38,240	38,640	38,240	38,640	10,288	38,640
2023-10-30	38,640	38,660	38,530	38,570	4,742	38,570
2023-10-27	38,720	38,970	38,680	38,690	27,395	38,690
2023-10-26	38,510	38,850	38,400	38,750	24,469	38,750
2023-10-25	36,250	36,540	36,250	36,480	15,616	36,480
2023-10-24	36,540	36,730	36,400	36,410	13,029	36,410
2023-10-23	36,800	36,920	36,790	36,870	21,827	36,870
2023-10-20	36,150	36,260	36,100	36,210	11,008	36,210
2023-10-19	35,220	35,550	35,170	35,470	15,433	35,470
2023-10-18	34,460	34,570	34,400	34,420	12,030	34,420
2023-10-17	34,110	34,240	34,090	34,190	9,611	34,190
2023-10-16	34,700	34,840	34,620	34,740	22,341	34,740
2023-10-13	33,970	34,050	33,920	34,040	11,506	34,040
2023-10-12	33,590	33,640	33,530	33,540	5,561	33,540
2023-10-11	34,180	34,210	34,100	34,160	15,372	34,160
2023-10-10	34,590	34,620	34,400	34,510	22,160	34,510
2023-10-06	36,260	36,340	36,160	36,340	10,761	36,340
2023-10-05	36,000	36,060	35,800	35,920	30,307	35,920
2023-10-04	36,940	37,340	36,840	37,340	30,687	37,340
2023-10-03	35,600	35,850	35,600	35,810	26,554	35,810
2023-10-02	35,810	35,890	35,630	35,860	18,797	35,860
2023-09-29	36,230	36,440	36,100	36,170	22,032	36,170
2023-09-28	36,720	37,020	36,610	36,730	19,202	36,730
2023-09-27	36,880	36,950	36,760	36,760	13,123	36,760
2023-09-26	35,950	36,330	35,940	36,300	14,094	36,300
2023-09-25	36,140	36,270	35,960	36,070	10,442	36,070
2023-09-22	36,300	36,430	36,080	36,110	23,042	36,110
2023-09-21	35,180	35,320	35,070	35,300	28,813	35,300
2023-09-20	33,960	34,150	33,960	34,100	8,606	34,100
2023-09-19	33,760	33,960	33,740	33,940	9,110	33,940
2023-09-15	32,740	32,760	32,570	32,580	5,123	32,580
2023-09-14	33,130	33,200	32,940	33,000	16,149	33,000
2023-09-13	33,480	33,620	33,460	33,590	12,819	33,590
2023-09-12	32,870	32,950	32,800	32,830	16,274	32,830
2023-09-11	33,490	33,600	33,310	33,330	18,613	33,330
2023-09-08	33,670	33,770	33,520	33,530	19,479	33,530
2023-09-07	33,220	33,440	33,200	33,430	10,789	33,430
2023-09-06	32,630	32,750	32,590	32,670	3,497	32,670
2023-09-05	32,630	32,780	32,600	32,750	12,870	32,750
2023-09-04	32,670	32,700	32,530	32,530	11,610	32,530
2023-09-01	32,570	32,600	32,490	32,580	16,868	32,580
2023-08-31	32,720	32,800	32,610	32,700	12,240	32,700
2023-08-30	33,030	33,100	32,870	33,070	17,922	33,070
2023-08-29	34,580	34,640	34,400	34,420	5,035	34,420
2023-08-28	35,000	35,150	34,940	35,010	11,290	35,010
2023-08-25	35,630	35,840	35,630	35,740	25,529	35,740
2023-08-24	33,580	33,620	33,210	33,240	29,562	33,240
2023-08-23	35,270	35,290	34,950	34,980	8,992	34,980
2023-08-22	35,320	35,370	35,180	35,230	10,244	35,230
2023-08-21	36,180	36,440	36,120	36,440	14,698	36,440
2023-08-18	36,350	36,380	36,140	36,310	24,079	36,310
2023-08-17	35,510	35,680	35,390	35,530	18,077	35,530
2023-08-16	34,600	34,780	34,560	34,670	7,509	34,670
2023-08-15	33,800	33,850	33,670	33,750	12,810	33,750
2023-08-14	34,560	35,090	34,520	34,850	16,095	34,850
2023-08-10	34,210	34,240	34,070	34,120	10,676	34,120
2023-08-09	33,610	33,660	33,440	33,460	11,483	33,460
2023-08-08	33,050	33,390	33,030	33,380	6,874	33,380
2023-08-07	33,480	33,480	33,250	33,300	9,666	33,300
2023-08-04	33,060	33,130	32,730	32,780	10,522	32,780
2023-08-03	32,860	33,260	32,710	33,180	9,739	33,180
2023-08-02	32,000	32,180	31,860	32,160	7,790	32,160
2023-08-01	31,540	31,580	31,460	31,550	6,645	31,550
2023-07-31	31,470	31,850	31,470	31,710	6,190	31,710
2023-07-28	32,730	32,880	32,260	32,480	6,601	32,480
2023-07-27	32,460	32,540	32,170	32,210	2,779	32,210
2023-07-26	32,530	32,570	32,450	32,520	1,893	32,520
2023-07-25	32,820	32,920	32,820	32,860	4,048	32,860
2023-07-24	32,930	32,980	32,840	32,960	6,059	32,960
2023-07-21	32,820	32,900	32,660	32,700	6,343	32,700
2023-07-20	31,720	31,720	31,550	31,560	2,706	31,560
2023-07-19	31,290	31,340	31,270	31,280	3,733	31,280
2023-07-18	31,890	31,950	31,830	31,850	8,910	31,850
2023-07-14	32,330	32,440	32,250	32,260	12,842	32,260
2023-07-13	33,330	33,360	33,050	33,240	25,261	33,240
2023-07-12	34,260	34,320	34,170	34,240	4,788	34,240
2023-07-11	34,600	34,670	34,540	34,550	5,979	34,550
2023-07-10	34,660	35,100	34,630	35,080	8,220	35,080
2023-07-07	34,440	34,510	34,390	34,500	9,475	34,500
2023-07-06	33,870	34,230	33,860	34,170	6,455	34,170
2023-07-05	33,920	33,970	33,880	33,940	3,162	33,940
2023-07-04	33,930	33,970	33,870	33,920	3,117	33,920
2023-07-03	33,860	33,980	33,840	33,890	6,673	33,890
2023-06-30	34,980	35,050	34,820	34,850	4,099	34,850
2023-06-29	34,740	34,880	34,690	34,840	7,747	34,840
2023-06-28	35,240	35,360	35,200	35,210	6,418	35,210
2023-06-27	36,070	36,210	36,010	36,040	7,529	36,040
2023-06-26	35,100	35,200	35,050	35,190	4,823	35,190
2023-06-23	34,580	35,030	34,550	34,910	11,576	34,910
2023-06-22	35,040	35,660	35,040	35,620	6,303	35,620
2023-06-21	34,440	34,500	34,380	34,490	3,345	34,490
2023-06-20	34,470	34,650	34,450	34,590	6,883	34,590
2023-06-19	34,260	34,420	34,260	34,350	3,744	34,350
2023-06-16	34,020	34,200	33,990	33,990	9,635	33,990
2023-06-15	34,760	34,890	34,650	34,810	11,163	34,810
2023-06-14	34,810	35,350	34,810	35,240	13,968	35,240
2023-06-13	35,640	35,730	35,470	35,510	7,112	35,510
2023-06-12	36,850	36,910	36,670	36,820	3,029	36,820
2023-06-09	37,330	37,410	37,290	37,300	8,866	37,300
2023-06-08	37,680	38,590	37,680	38,490	12,346	38,490
2023-06-07	36,900	37,010	36,870	36,980	2,535	36,980
2023-06-06	37,000	37,040	36,820	36,900	2,851	36,900
2023-06-05	37,130	37,260	37,100	37,140	6,069	37,140
2023-06-02	37,410	37,460	37,230	37,300	8,449	37,300
2023-06-01	38,380	38,650	38,250	38,460	7,028	38,460
2023-05-31	37,760	38,180	37,720	38,140	15,695	38,140
2023-05-30	37,960	38,000	37,910	37,940	3,262	37,940
2023-05-29	37,700	37,960	37,610	37,840	18,087	37,840
2023-05-26	40,350	40,600	40,330	40,400	8,233	40,400
2023-05-25	41,160	41,260	41,040	41,230	5,985	41,230
2023-05-24	41,760	41,860	41,710	41,860	3,295	41,860
2023-05-23	40,580	40,730	40,410	40,670	9,879	40,670
2023-05-22	41,150	41,170	40,990	41,070	4,563	41,070
2023-05-19	40,650	40,800	40,630	40,790	7,131	40,790
2023-05-18	42,480	42,560	42,450	42,500	5,349	42,500
2023-05-17	43,480	43,480	43,270	43,340	3,297	43,340
2023-05-16	43,680	43,760	43,650	43,750	1,768	43,750
2023-05-15	44,240	44,390	43,960	43,970	2,784	43,970
2023-05-12	43,740	43,740	43,470	43,540	5,435	43,540
2023-05-11	43,860	43,940	43,790	43,840	6,236	43,840
2023-05-10	44,930	45,050	44,870	45,000	2,966	45,000
2023-05-09	44,520	44,580	44,480	44,540	1,890	44,540
2023-05-08	44,800	44,900	44,710	44,750	34,017	44,750
2023-05-02	44,990	45,070	44,780	44,830	4,393	44,830
2023-05-01	44,820	44,900	44,570	44,600	7,723	44,600
2023-04-28	45,560	45,780	45,330	45,400	13,868	45,400
2023-04-27	47,360	47,570	47,210	47,280	20,121	47,280
2023-04-26	47,440	47,490	47,180	47,200	27,782	47,200
2023-04-25	46,850	47,680	46,760	47,080	5,793	47,080
2023-04-24	46,710	47,000	46,710	47,000	7,993	47,000
2023-04-21	46,590	46,630	46,440	46,590	8,930	46,590
2023-04-20	46,290	46,400	46,140	46,390	6,045	46,390
2023-04-19	45,950	46,120	45,900	46,120	2,572	46,120
2023-04-18	45,930	46,360	45,920	45,920	4,846	45,920
2023-04-17	45,920	45,990	45,830	45,870	4,071	45,870
2023-04-14	45,860	45,920	45,700	45,820	13,430	45,820
2023-04-13	47,760	47,760	47,420	47,500	10,830	47,500
2023-04-12	46,740	46,790	46,610	46,750	5,665	46,750
2023-04-11	46,050	46,240	45,980	46,130	4,585	46,130
2023-04-10	46,170	46,410	46,140	46,380	4,347	46,380
2023-04-07	46,110	46,220	46,100	46,150	8,089	46,150
2023-04-06	46,830	47,130	46,810	47,050	15,770	47,050
2023-04-05	45,610	45,780	45,540	45,720	13,560	45,720
2023-04-04	45,570	45,650	45,450	45,560	9,784	45,560
2023-04-03	45,690	45,900	45,640	45,760	9,558	45,760
2023-03-31	46,610	46,620	46,350	46,550	9,672	46,550
2023-03-30	47,830	47,880	47,520	47,520	10,257	47,520
2023-03-29	49,240	49,250	48,810	48,810	3,468	48,810
2023-03-28	48,800	49,000	48,780	48,920	7,644	48,920
2023-03-27	47,840	48,130	47,650	47,760	14,046	47,760
2023-03-24	48,440	48,770	48,280	48,420	12,659	48,420
2023-03-23	49,660	49,690	49,010	49,070	11,393	49,070
2023-03-22	48,530	48,580	48,350	48,510	10,518	48,510
2023-03-20	49,780	50,340	49,640	50,210	12,802	50,210
2023-03-17	49,760	49,880	49,540	49,590	12,980	49,590
2023-03-16	52,340	52,470	51,950	52,230	15,775	52,230
2023-03-15	53,040	53,200	52,770	53,040	12,631	53,040
2023-03-14	53,800	55,500	53,800	55,200	22,102	55,200
2023-03-13	55,050	55,380	54,250	54,330	57,876	54,330
2023-03-10	55,080	55,640	55,070	55,420	23,532	55,420
2023-03-09	53,080	53,410	53,040	53,160	9,480	53,160
2023-03-08	53,500	53,780	53,420	53,670	11,715	53,670
2023-03-07	52,150	52,240	51,820	51,970	7,716	51,970
2023-03-06	52,420	52,520	51,820	52,010	17,328	52,010
2023-03-03	54,790	54,950	54,580	54,780	9,692	54,780
2023-03-02	55,370	56,450	55,210	56,190	18,374	56,190
2023-03-01	54,970	55,240	54,440	54,510	8,607	54,510
2023-02-28	54,240	54,390	54,000	54,390	8,468	54,390
2023-02-27	55,050	55,150	54,800	55,110	11,894	55,110
2023-02-24	53,720	53,750	53,210	53,730	6,173	53,730
2023-02-22	54,190	54,250	54,000	54,160	10,376	54,160
2023-02-21	52,000	52,340	52,000	52,230	2,843	52,230
2023-02-20	52,140	52,260	51,780	51,860	8,808	51,860
2023-02-17	51,500	51,860	51,390	51,830	16,917	51,830
2023-02-16	49,110	49,140	48,760	48,850	8,796	48,850
2023-02-15	50,200	50,670	50,200	50,660	6,632	50,660
2023-02-14	50,840	51,040	50,740	50,960	7,999	50,960
2023-02-13	52,760	53,070	52,670	52,800	17,864	52,800
2023-02-10	51,740	52,140	51,690	51,940	13,793	51,940
2023-02-09	50,580	50,640	50,350	50,500	11,268	50,500
2023-02-08	49,190	49,310	48,780	48,820	10,823	48,820
2023-02-07	51,020	51,090	50,700	50,950	6,042	50,950
2023-02-06	50,420	50,870	50,380	50,630	22,288	50,630
2023-02-03	49,900	50,190	49,770	49,980	22,836	49,980
2023-02-02	51,140	51,260	50,970	51,100	9,868	51,100
2023-02-01	54,880	55,050	54,710	54,850	4,570	54,850
2023-01-31	55,890	56,600	55,870	56,580	5,314	56,580
2023-01-30	54,200	54,560	53,950	54,460	4,731	54,460
2023-01-27	55,590	55,770	55,460	55,630	4,004	55,630
2023-01-26	56,900	57,190	56,660	56,710	1,999	56,710
2023-01-25	57,550	57,930	57,500	57,810	2,700	57,810
2023-01-24	56,880	56,930	56,650	56,790	4,754	56,790
2023-01-23	59,510	59,600	59,310	59,390	4,899	59,390
2023-01-20	62,600	62,600	62,290	62,290	7,030	62,290
2023-01-19	61,600	61,890	61,500	61,780	6,029	61,780
2023-01-18	60,460	60,500	59,860	59,960	2,701	59,960
2023-01-17	60,560	60,990	60,380	60,990	1,508	60,990
2023-01-16	60,420	60,510	60,000	60,280	3,209	60,280
2023-01-13	61,220	61,700	61,040	61,550	4,310	61,550
2023-01-12	61,710	61,830	61,540	61,680	6,480	61,680
2023-01-11	63,780	63,980	63,600	63,980	3,807	63,980
2023-01-10	65,150	65,620	65,080	65,310	8,445	65,310
2023-01-06	69,220	69,320	68,750	69,240	4,429	69,240
2023-01-05	67,690	68,000	67,300	67,500	3,090	67,500
2023-01-04	67,810	68,030	67,500	67,680	5,497	67,680

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

2870 iFreeETF NASDAQ100ダブルインバース の時系列データ [2023年度]

2870 iFreeETF NASDAQ100ダブルインバースの時系列データ [2023年度]