iFreeETF 日経平均レバレッジ・インデックス(1365)の株価時系列情報
iFreeETF 日経平均レバレッジ・インデックス(1365)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/06/24 | 4,845 | 4,923 | 4,679 | 4,792 | 732,320 |
| 2026/06/23 | 5,288 | 5,290 | 4,880 | 4,887 | 680,774 |
| 2026/06/22 | 5,083 | 5,323 | 5,077 | 5,270 | 625,008 |
| 2026/06/19 | 5,164 | 5,198 | 5,000 | 5,087 | 531,535 |
| 2026/06/18 | 4,967 | 5,100 | 4,948 | 5,064 | 519,603 |
| 2026/06/17 | 4,747 | 4,924 | 4,744 | 4,897 | 547,208 |
| 2026/06/16 | 4,830 | 4,908 | 4,780 | 4,817 | 510,072 |
| 2026/06/15 | 4,727 | 4,860 | 4,727 | 4,810 | 777,520 |
| 2026/06/12 | 4,430 | 4,506 | 4,349 | 4,377 | 858,116 |
| 2026/06/11 | 3,948 | 4,168 | 3,904 | 4,146 | 840,703 |
| 2026/06/10 | 4,197 | 4,262 | 4,083 | 4,148 | 677,592 |
| 2026/06/09 | 4,231 | 4,310 | 4,110 | 4,286 | 839,250 |
| 2026/06/08 | 4,110 | 4,222 | 4,040 | 4,117 | 919,993 |
| 2026/06/05 | 4,521 | 4,521 | 4,371 | 4,476 | 424,016 |
| 2026/06/04 | 4,642 | 4,647 | 4,513 | 4,590 | 352,016 |
| 2026/06/03 | 4,634 | 4,768 | 4,585 | 4,727 | 582,145 |
| 2026/06/02 | 4,556 | 4,556 | 4,336 | 4,494 | 488,372 |
| 2026/06/01 | 4,445 | 4,560 | 4,433 | 4,525 | 485,157 |
| 2026/05/29 | 4,353 | 4,465 | 4,346 | 4,438 | 363,906 |
| 2026/05/28 | 4,222 | 4,294 | 4,121 | 4,222 | 310,176 |
| 2026/05/27 | 4,465 | 4,469 | 4,280 | 4,280 | 309,250 |
| 2026/05/26 | 4,314 | 4,320 | 4,218 | 4,262 | 271,598 |
| 2026/05/25 | 4,129 | 4,322 | 4,118 | 4,309 | 501,076 |
| 2026/05/22 | 3,938 | 4,070 | 3,936 | 4,059 | 483,134 |
| 2026/05/21 | 3,810 | 3,893 | 3,795 | 3,846 | 415,505 |
| 2026/05/20 | 3,710 | 3,710 | 3,564 | 3,639 | 424,291 |
| 2026/05/19 | 3,806 | 3,832 | 3,682 | 3,722 | 410,941 |
| 2026/05/18 | 3,852 | 3,871 | 3,698 | 3,753 | 652,757 |
| 2026/05/15 | 4,024 | 4,058 | 3,766 | 3,823 | 554,120 |
| 2026/05/14 | 4,112 | 4,131 | 3,987 | 3,987 | 490,637 |
| 2026/05/13 | 3,937 | 4,072 | 3,930 | 4,064 | 456,429 |
| 2026/05/12 | 4,008 | 4,055 | 3,922 | 3,985 | 611,546 |
| 2026/05/11 | 4,080 | 4,082 | 3,953 | 3,956 | 536,387 |
| 2026/05/08 | 3,965 | 3,995 | 3,919 | 3,991 | 361,713 |
| 2026/05/07 | 3,904 | 4,056 | 3,885 | 4,035 | 619,936 |
| 2026/05/01 | 3,634 | 3,634 | 3,590 | 3,597 | 139,096 |
| 2026/04/30 | 3,565 | 3,603 | 3,535 | 3,572 | 303,598 |
| 2026/04/28 | 3,714 | 3,724 | 3,635 | 3,661 | 259,896 |
| 2026/04/27 | 3,679 | 3,779 | 3,624 | 3,736 | 419,513 |
| 2026/04/24 | 3,597 | 3,639 | 3,578 | 3,633 | 214,700 |
| 2026/04/23 | 3,658 | 3,695 | 3,504 | 3,568 | 555,299 |
| 2026/04/22 | 3,560 | 3,636 | 3,552 | 3,616 | 300,353 |
| 2026/04/21 | 3,555 | 3,626 | 3,554 | 3,597 | 305,591 |
| 2026/04/20 | 3,536 | 3,570 | 3,519 | 3,525 | 363,225 |
| 2026/04/17 | 3,584 | 3,600 | 3,513 | 3,513 | 202,034 |
| 2026/04/16 | 3,500 | 3,636 | 3,495 | 3,629 | 427,040 |
| 2026/04/15 | 3,522 | 3,524 | 3,441 | 3,454 | 273,002 |
| 2026/04/15 | 1 -> 25.00 分割 | ||||
| 2026/04/14 | 84,150 | 85,840 | 84,100 | 85,500 | 22,401 |
| 2026/04/13 | 81,220 | 82,340 | 80,810 | 81,550 | 14,835 |
| 2026/04/10 | 81,600 | 83,070 | 81,540 | 82,700 | 22,429 |
| 2026/04/09 | 81,170 | 81,390 | 79,540 | 80,150 | 17,980 |
| 2026/04/08 | 80,190 | 81,440 | 79,110 | 81,080 | 39,026 |
| 2026/04/07 | 73,820 | 74,500 | 72,430 | 73,260 | 12,635 |
| 2026/04/06 | 72,620 | 74,890 | 72,520 | 73,220 | 13,989 |
| 2026/04/03 | 72,730 | 73,200 | 71,850 | 72,350 | 14,282 |
| 2026/03/27 | 71,240 | 73,250 | 69,990 | 72,390 | 13,607 |
| 2026/03/26 | 73,900 | 74,590 | 71,830 | 72,740 | 17,897 |
| 2026/03/25 | 73,020 | 74,160 | 72,570 | 73,490 | 20,303 |
| 2026/03/24 | 70,500 | 70,700 | 67,850 | 69,480 | 24,052 |
| 2026/03/23 | 67,090 | 68,100 | 65,280 | 67,500 | 35,567 |
| 2026/03/19 | 73,720 | 74,160 | 72,090 | 72,480 | 34,890 |
| 2026/03/18 | 75,300 | 78,140 | 75,260 | 78,140 | 12,944 |
| 2026/03/17 | 75,280 | 75,560 | 73,100 | 73,820 | 23,114 |
| 2026/03/16 | 73,700 | 74,500 | 72,020 | 73,780 | 17,368 |
| 2026/03/13 | 72,840 | 74,750 | 72,530 | 73,910 | 20,740 |
| 2026/03/12 | 75,600 | 76,610 | 73,980 | 75,900 | 21,845 |
| 2026/03/11 | 77,710 | 79,550 | 77,100 | 77,460 | 48,642 |
| 2026/03/10 | 75,270 | 76,580 | 73,450 | 75,250 | 38,984 |
| 2026/03/09 | 70,500 | 71,800 | 67,440 | 71,310 | 68,923 |
| 2026/03/06 | 77,040 | 79,690 | 76,400 | 79,500 | 36,601 |
| 2026/03/05 | 81,320 | 82,280 | 77,500 | 78,540 | 39,271 |
| 2026/03/04 | 77,600 | 79,890 | 73,900 | 75,610 | 63,576 |
| 2026/03/03 | 85,950 | 86,330 | 81,080 | 81,630 | 61,885 |
| 2026/03/02 | 85,840 | 87,840 | 84,600 | 86,770 | 50,872 |
| 2026/02/27 | 88,020 | 89,600 | 87,180 | 89,330 | 23,349 |
| 2026/02/26 | 90,170 | 90,820 | 88,530 | 89,060 | 34,033 |
| 2026/02/25 | 86,390 | 89,350 | 85,970 | 88,670 | 38,555 |
| 2026/02/24 | 82,840 | 84,980 | 82,800 | 84,640 | 28,315 |
| 2026/02/20 | 84,110 | 84,110 | 82,890 | 83,400 | 24,008 |
| 2026/02/19 | 85,230 | 85,900 | 84,900 | 85,360 | 18,181 |
| 2026/02/18 | 83,300 | 84,980 | 83,150 | 84,350 | 19,951 |
| 2026/02/17 | 83,400 | 83,520 | 81,320 | 82,500 | 29,979 |
| 2026/02/16 | 85,120 | 85,120 | 83,190 | 83,480 | 19,307 |
| 2026/02/13 | 84,450 | 84,900 | 82,870 | 83,940 | 34,889 |
| 2026/02/12 | 86,450 | 86,940 | 85,580 | 85,950 | 21,218 |
| 2026/02/10 | 84,150 | 86,750 | 84,150 | 85,800 | 33,886 |
| 2026/02/09 | 83,930 | 84,810 | 82,030 | 82,170 | 67,308 |
| 2026/02/06 | 73,100 | 76,240 | 72,550 | 76,240 | 35,933 |
| 2026/02/05 | 76,320 | 76,800 | 74,550 | 75,200 | 28,365 |
| 2026/02/04 | 75,790 | 76,830 | 75,400 | 76,430 | 17,783 |
| 2026/02/03 | 75,300 | 77,700 | 75,000 | 77,560 | 32,057 |
| 2026/02/02 | 74,510 | 76,260 | 71,900 | 72,090 | 57,222 |
| 2026/01/30 | 73,600 | 74,440 | 72,700 | 73,600 | 26,643 |
| 2026/01/29 | 75,290 | 75,290 | 73,150 | 73,930 | 29,781 |
| 2026/01/28 | 72,760 | 74,250 | 72,300 | 73,790 | 48,869 |
| 2026/01/27 | 72,570 | 73,750 | 71,850 | 73,620 | 22,740 |
| 2026/01/26 | 72,310 | 73,300 | 71,950 | 72,620 | 31,111 |
| 2026/01/23 | 75,580 | 75,800 | 74,600 | 75,310 | 16,926 |
| 2026/01/22 | 74,340 | 75,450 | 73,740 | 74,830 | 15,815 |
| 2026/01/21 | 70,620 | 72,540 | 70,620 | 72,250 | 28,682 |
| 2026/01/20 | 74,180 | 74,180 | 72,590 | 72,980 | 17,820 |
| 2026/01/19 | 73,760 | 74,600 | 73,200 | 74,600 | 27,806 |
| 2026/01/16 | 76,110 | 76,130 | 74,990 | 75,690 | 18,259 |
| 2026/01/15 | 75,750 | 76,260 | 75,030 | 76,120 | 36,070 |
| 2026/01/14 | 75,640 | 77,200 | 75,300 | 76,930 | 35,743 |
| 2026/01/13 | 75,200 | 75,450 | 74,350 | 74,560 | 42,788 |
| 2026/01/09 | 68,910 | 70,330 | 68,600 | 70,200 | 22,662 |
| 2026/01/08 | 69,800 | 70,000 | 67,870 | 67,970 | 23,025 |
| 2026/01/07 | 70,950 | 71,560 | 70,000 | 70,260 | 24,655 |
| 2026/01/06 | 70,950 | 71,900 | 70,550 | 71,800 | 26,843 |
| 2026/01/05 | 69,070 | 70,560 | 68,560 | 70,070 | 47,013 |
| 2025/12/30 | 65,990 | 66,650 | 65,780 | 66,110 | 18,727 |
| 2025/12/29 | 67,100 | 67,100 | 66,200 | 66,440 | 15,621 |
| 2025/12/26 | 66,450 | 67,620 | 66,450 | 67,010 | 20,534 |
| 2025/12/25 | 66,380 | 66,450 | 65,910 | 66,200 | 9,837 |
| 2025/12/24 | 66,470 | 66,830 | 66,010 | 66,090 | 13,446 |
| 2025/12/23 | 66,300 | 66,580 | 65,840 | 66,160 | 12,266 |
| 2025/12/22 | 65,990 | 66,720 | 65,800 | 66,150 | 31,906 |
| 2025/12/19 | 63,610 | 64,630 | 63,290 | 63,990 | 19,949 |
| 2025/12/18 | 61,810 | 63,100 | 61,710 | 62,860 | 29,921 |
| 2025/12/17 | 63,980 | 64,150 | 62,890 | 64,120 | 22,108 |
| 2025/12/16 | 65,300 | 65,340 | 63,600 | 63,860 | 26,016 |
| 2025/12/15 | 65,600 | 66,270 | 65,200 | 65,810 | 20,176 |
| 2025/12/12 | 66,650 | 68,260 | 66,530 | 67,600 | 30,335 |
| 2025/12/11 | 67,350 | 67,420 | 65,100 | 65,650 | 15,671 |
| 2025/12/10 | 67,580 | 68,230 | 66,200 | 66,830 | 11,134 |
| 2025/12/09 | 66,990 | 67,350 | 66,390 | 67,000 | 13,234 |
| 2025/12/08 | 67,170 | 67,170 | 65,850 | 66,790 | 12,619 |
| 2025/12/05 | 66,720 | 66,750 | 65,870 | 66,590 | 22,047 |
| 2025/12/04 | 65,150 | 68,000 | 65,140 | 68,000 | 32,743 |
| 2025/12/03 | 64,320 | 65,750 | 64,320 | 65,080 | 18,271 |
| 2025/12/02 | 64,180 | 64,470 | 63,460 | 63,460 | 17,930 |
| 2025/12/01 | 66,220 | 66,350 | 63,360 | 63,660 | 22,491 |
| 2025/11/28 | 65,940 | 66,100 | 65,450 | 66,030 | 14,534 |
| 2025/11/27 | 65,710 | 66,270 | 65,540 | 65,900 | 22,357 |
| 2025/11/26 | 62,890 | 64,810 | 62,810 | 64,250 | 25,002 |
| 2025/11/25 | 63,560 | 63,600 | 61,700 | 61,970 | 19,861 |
| 2025/11/21 | 61,640 | 63,000 | 61,580 | 62,120 | 46,112 |
| 2025/11/20 | 66,410 | 67,030 | 64,670 | 64,960 | 44,734 |
| 2025/11/19 | 62,550 | 63,230 | 61,100 | 61,990 | 36,860 |
| 2025/11/18 | 65,460 | 65,560 | 62,180 | 62,580 | 47,374 |
| 2025/11/17 | 66,210 | 66,730 | 65,350 | 66,650 | 18,464 |
| 2025/11/14 | 66,360 | 67,640 | 66,170 | 66,700 | 35,581 |
| 2025/11/13 | 68,380 | 69,330 | 68,280 | 69,160 | 16,523 |
| 2025/11/12 | 67,980 | 68,610 | 67,250 | 68,610 | 34,306 |
| 2025/11/11 | 69,470 | 69,810 | 67,300 | 67,970 | 28,975 |
| 2025/11/10 | 67,550 | 68,360 | 66,940 | 68,290 | 35,184 |
| 2025/11/07 | 66,170 | 66,920 | 64,830 | 66,550 | 46,354 |
| 2025/11/06 | 69,100 | 69,160 | 67,380 | 67,880 | 30,457 |
| 2025/11/05 | 67,440 | 67,470 | 63,300 | 66,440 | 117,938 |
| 2025/11/04 | 72,360 | 73,040 | 70,200 | 70,250 | 43,835 |
| 2025/10/31 | 70,610 | 72,510 | 70,500 | 72,510 | 59,327 |
| 2025/10/30 | 68,930 | 70,390 | 68,550 | 69,360 | 92,613 |
| 2025/10/29 | 67,850 | 69,870 | 67,690 | 69,640 | 53,391 |
| 2025/10/28 | 66,900 | 67,210 | 66,250 | 66,520 | 29,945 |
| 2025/10/27 | 66,160 | 67,420 | 66,040 | 67,340 | 45,407 |
| 2025/10/24 | 63,670 | 64,500 | 63,320 | 64,190 | 25,881 |
| 2025/10/23 | 62,210 | 62,800 | 61,880 | 62,440 | 44,261 |
| 2025/10/22 | 64,010 | 64,600 | 62,450 | 64,210 | 49,508 |
| 2025/10/21 | 65,170 | 65,890 | 63,770 | 64,090 | 62,928 |
| 2025/10/20 | 61,890 | 63,830 | 61,650 | 63,830 | 65,759 |
| 2025/10/17 | 60,340 | 61,280 | 59,650 | 59,710 | 34,354 |
| 2025/10/16 | 61,220 | 61,800 | 60,800 | 61,690 | 44,573 |
| 2025/10/15 | 58,510 | 60,400 | 58,240 | 60,220 | 46,483 |
| 2025/10/14 | 59,660 | 60,680 | 57,330 | 57,910 | 73,957 |
| 2025/10/10 | 62,580 | 62,770 | 60,960 | 61,250 | 47,623 |
| 2025/10/09 | 61,480 | 62,630 | 61,190 | 62,580 | 48,505 |
| 2025/10/08 | 60,870 | 61,550 | 60,430 | 60,520 | 26,735 |
| 2025/10/07 | 62,110 | 62,470 | 60,960 | 61,090 | 53,859 |
| 2025/10/06 | 59,770 | 61,530 | 59,690 | 61,150 | 89,200 |
| 2025/10/03 | 54,140 | 55,770 | 54,140 | 55,770 | 42,313 |
| 2025/10/02 | 53,690 | 54,240 | 53,130 | 53,840 | 34,871 |
| 2025/10/01 | 53,410 | 53,620 | 52,410 | 52,910 | 40,374 |
| 2025/09/30 | 54,060 | 54,200 | 53,300 | 53,760 | 43,557 |
| 2025/09/29 | 54,350 | 54,360 | 53,610 | 53,890 | 32,583 |
| 2025/09/26 | 54,700 | 55,010 | 54,120 | 54,130 | 41,989 |
| 2025/09/25 | 54,720 | 55,170 | 54,430 | 55,050 | 26,285 |
| 2025/09/24 | 54,260 | 54,840 | 53,720 | 54,770 | 30,533 |
| 2025/09/22 | 53,770 | 55,050 | 53,770 | 54,400 | 27,032 |
| 2025/09/19 | 55,290 | 55,310 | 51,990 | 53,370 | 69,517 |
| 2025/09/18 | 53,160 | 54,460 | 52,810 | 54,040 | 38,675 |
| 2025/09/17 | 52,730 | 53,310 | 52,310 | 52,800 | 28,683 |
| 2025/09/16 | 53,120 | 53,370 | 52,340 | 53,000 | 39,547 |
| 2025/09/12 | 52,790 | 53,000 | 52,190 | 52,690 | 46,514 |
| 2025/09/11 | 50,780 | 51,840 | 50,630 | 51,790 | 55,715 |
| 2025/09/10 | 49,770 | 50,550 | 49,750 | 50,550 | 32,086 |
| 2025/09/09 | 50,680 | 51,400 | 49,690 | 49,750 | 34,787 |
| 2025/09/08 | 49,690 | 50,610 | 49,450 | 50,190 | 54,937 |
| 2025/09/05 | 49,060 | 49,200 | 48,200 | 48,730 | 37,992 |
| 2025/09/04 | 46,610 | 47,820 | 46,500 | 47,740 | 29,540 |
| 2025/09/03 | 46,650 | 47,120 | 46,170 | 46,280 | 29,014 |
| 2025/09/02 | 47,190 | 47,550 | 46,680 | 47,120 | 63,699 |
| 2025/09/01 | 46,990 | 47,510 | 46,100 | 46,910 | 61,684 |
| 2025/08/29 | 48,250 | 48,320 | 47,870 | 48,160 | 34,644 |
| 2025/08/28 | 47,280 | 48,360 | 47,110 | 48,360 | 70,238 |
| 2025/08/27 | 47,550 | 47,840 | 47,050 | 47,630 | 20,185 |
| 2025/08/26 | 47,890 | 48,010 | 46,740 | 47,370 | 38,371 |
| 2025/08/25 | 48,980 | 49,160 | 47,990 | 48,320 | 36,217 |
| 2025/08/22 | 47,980 | 48,110 | 47,200 | 47,870 | 28,319 |
| 2025/08/21 | 48,280 | 48,550 | 47,760 | 47,890 | 20,989 |