iFreeETF 日経平均インバース・インデックス(1456)の株価時系列情報
iFreeETF 日経平均インバース・インデックス(1456)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 |
|---|---|---|---|---|---|
| 2026/06/17 | 1,234 | 1,234 | 1,212 | 1,213 | 152,053 |
| 2026/06/16 | 1,223 | 1,229 | 1,214 | 1,223 | 73,573 |
| 2026/06/15 | 1,242 | 1,244 | 1,218 | 1,226 | 101,157 |
| 2026/06/12 | 1,279 | 1,292 | 1,269 | 1,290 | 121,157 |
| 2026/06/11 | 1,359 | 1,364 | 1,323 | 1,325 | 158,792 |
| 2026/06/10 | 1,319 | 1,335 | 1,308 | 1,323 | 156,624 |
| 2026/06/09 | 1,308 | 1,332 | 1,301 | 1,302 | 86,867 |
| 2026/06/08 | 1,335 | 1,342 | 1,317 | 1,332 | 148,692 |
| 2026/06/05 | 1,277 | 1,295 | 1,275 | 1,280 | 109,426 |
| 2026/06/04 | 1,263 | 1,274 | 1,259 | 1,265 | 42,609 |
| 2026/06/03 | 1,261 | 1,267 | 1,241 | 1,246 | 93,986 |
| 2026/06/02 | 1,273 | 1,302 | 1,273 | 1,282 | 69,408 |
| 2026/06/01 | 1,289 | 1,289 | 1,270 | 1,277 | 48,377 |
| 2026/05/29 | 1,299 | 1,303 | 1,285 | 1,291 | 74,544 |
| 2026/05/28 | 1,325 | 1,338 | 1,312 | 1,323 | 85,770 |
| 2026/05/27 | 1,290 | 1,315 | 1,285 | 1,315 | 79,950 |
| 2026/05/26 | 1,307 | 1,323 | 1,307 | 1,318 | 33,445 |
| 2026/05/25 | 1,337 | 1,339 | 1,307 | 1,307 | 57,865 |
| 2026/05/22 | 1,372 | 1,373 | 1,349 | 1,353 | 56,515 |
| 2026/05/21 | 1,398 | 1,399 | 1,379 | 1,390 | 68,844 |
| 2026/05/20 | 1,418 | 1,445 | 1,418 | 1,431 | 96,201 |
| 2026/05/19 | 1,398 | 1,421 | 1,395 | 1,416 | 88,987 |
| 2026/05/18 | 1,390 | 1,419 | 1,389 | 1,411 | 218,928 |
| 2026/05/15 | 1,364 | 1,406 | 1,357 | 1,397 | 99,727 |
| 2026/05/14 | 1,348 | 1,369 | 1,345 | 1,369 | 82,517 |
| 2026/05/13 | 1,377 | 1,378 | 1,355 | 1,355 | 47,208 |
| 2026/05/12 | 1,363 | 1,379 | 1,357 | 1,370 | 136,989 |
| 2026/05/11 | 1,353 | 1,375 | 1,352 | 1,373 | 23,965 |
| 2026/05/08 | 1,373 | 1,380 | 1,368 | 1,368 | 87,900 |
| 2026/05/07 | 1,389 | 1,391 | 1,357 | 1,363 | 101,313 |
| 2026/05/01 | 1,443 | 1,450 | 1,443 | 1,449 | 86,309 |
| 2026/04/30 | 1,454 | 1,461 | 1,448 | 1,455 | 182,743 |
| 2026/04/28 | 1,426 | 1,442 | 1,425 | 1,437 | 98,166 |
| 2026/04/27 | 1,433 | 1,444 | 1,414 | 1,420 | 247,539 |
| 2026/04/24 | 1,450 | 1,452 | 1,441 | 1,445 | 87,727 |
| 2026/04/23 | 1,438 | 1,469 | 1,431 | 1,456 | 258,604 |
| 2026/04/22 | 1,458 | 1,460 | 1,443 | 1,445 | 62,904 |
| 2026/04/21 | 1,457 | 1,457 | 1,444 | 1,453 | 319,181 |
| 2026/04/20 | 1,463 | 1,467 | 1,456 | 1,463 | 49,469 |
| 2026/04/17 | 1,454 | 1,469 | 1,452 | 1,469 | 135,516 |
| 2026/04/16 | 1,471 | 1,472 | 1,443 | 1,447 | 97,111 |
| 2026/04/15 | 1,468 | 1,486 | 1,468 | 1,483 | 182,592 |
| 2026/04/14 | 1,500 | 1,504 | 1,487 | 1,492 | 175,236 |
| 2026/04/13 | 1,531 | 1,533 | 1,520 | 1,526 | 51,249 |
| 2026/04/10 | 1,528 | 1,528 | 1,513 | 1,517 | 99,181 |
| 2026/04/09 | 1,532 | 1,546 | 1,530 | 1,543 | 76,298 |
| 2026/04/08 | 1,537 | 1,552 | 1,528 | 1,529 | 161,495 |
| 2026/04/07 | 1,613 | 1,628 | 1,605 | 1,617 | 74,061 |
| 2026/04/06 | 1,626 | 1,626 | 1,600 | 1,618 | 123,934 |
| 2026/04/03 | 1,628 | 1,635 | 1,619 | 1,629 | 82,287 |
| 2026/03/27 | 1,654 | 1,666 | 1,630 | 1,639 | 230,640 |
| 2026/03/26 | 1,623 | 1,645 | 1,615 | 1,636 | 321,586 |
| 2026/03/25 | 1,636 | 1,637 | 1,618 | 1,628 | 136,941 |
| 2026/03/24 | 1,660 | 1,696 | 1,658 | 1,673 | 173,115 |
| 2026/03/23 | 1,710 | 1,725 | 1,695 | 1,700 | 200,883 |
| 2026/03/19 | 1,635 | 1,648 | 1,627 | 1,645 | 81,907 |
| 2026/03/18 | 1,618 | 1,618 | 1,585 | 1,585 | 50,807 |
| 2026/03/17 | 1,614 | 1,642 | 1,613 | 1,635 | 66,978 |
| 2026/03/16 | 1,636 | 1,653 | 1,626 | 1,636 | 72,170 |
| 2026/03/13 | 1,647 | 1,654 | 1,625 | 1,632 | 94,955 |
| 2026/03/12 | 1,617 | 1,631 | 1,604 | 1,612 | 188,444 |
| 2026/03/11 | 1,592 | 1,600 | 1,574 | 1,598 | 281,144 |
| 2026/03/10 | 1,617 | 1,642 | 1,607 | 1,618 | 114,978 |
| 2026/03/09 | 1,683 | 1,705 | 1,663 | 1,668 | 207,930 |
| 2026/03/06 | 1,618 | 1,618 | 1,584 | 1,585 | 260,807 |
| 2026/03/05 | 1,570 | 1,606 | 1,556 | 1,597 | 251,126 |
| 2026/03/04 | 1,606 | 1,643 | 1,585 | 1,628 | 342,378 |
| 2026/03/03 | 1,530 | 1,574 | 1,528 | 1,568 | 162,114 |
| 2026/03/02 | 1,537 | 1,542 | 1,514 | 1,526 | 157,843 |
| 2026/02/27 | 1,513 | 1,519 | 1,500 | 1,503 | 33,667 |
| 2026/02/26 | 1,492 | 1,508 | 1,490 | 1,505 | 76,416 |
| 2026/02/25 | 1,528 | 1,533 | 1,502 | 1,508 | 56,671 |
| 2026/02/24 | 1,561 | 1,561 | 1,541 | 1,545 | 37,907 |
| 2026/02/20 | 1,550 | 1,561 | 1,550 | 1,557 | 35,358 |
| 2026/02/19 | 1,540 | 1,542 | 1,534 | 1,540 | 11,713 |
| 2026/02/18 | 1,557 | 1,557 | 1,542 | 1,548 | 33,871 |
| 2026/02/17 | 1,557 | 1,576 | 1,557 | 1,565 | 39,244 |
| 2026/02/16 | 1,541 | 1,559 | 1,541 | 1,558 | 36,331 |
| 2026/02/13 | 1,556 | 1,563 | 1,544 | 1,554 | 78,677 |
| 2026/02/12 | 1,530 | 1,536 | 1,526 | 1,533 | 31,540 |
| 2026/02/10 | 1,553 | 1,553 | 1,527 | 1,537 | 78,506 |
| 2026/02/09 | 1,543 | 1,572 | 1,540 | 1,571 | 102,142 |
| 2026/02/06 | 1,663 | 1,673 | 1,633 | 1,633 | 39,105 |
| 2026/02/05 | 1,635 | 1,652 | 1,630 | 1,647 | 9,848 |
| 2026/02/04 | 1,638 | 1,643 | 1,630 | 1,631 | 32,648 |
| 2026/02/03 | 1,645 | 1,650 | 1,619 | 1,621 | 51,752 |
| 2026/02/02 | 1,659 | 1,687 | 1,638 | 1,684 | 107,794 |
| 2026/01/30 | 1,667 | 1,677 | 1,659 | 1,668 | 10,541 |
| 2026/01/29 | 1,645 | 1,673 | 1,644 | 1,664 | 54,182 |
| 2026/01/28 | 1,677 | 1,682 | 1,664 | 1,665 | 11,212 |
| 2026/01/27 | 1,680 | 1,688 | 1,667 | 1,668 | 14,433 |
| 2026/01/26 | 1,687 | 1,689 | 1,673 | 1,681 | 28,887 |
| 2026/01/23 | 1,646 | 1,657 | 1,645 | 1,651 | 16,523 |
| 2026/01/22 | 1,658 | 1,669 | 1,648 | 1,657 | 31,391 |
| 2026/01/21 | 1,710 | 1,710 | 1,683 | 1,687 | 38,648 |
| 2026/01/20 | 1,665 | 1,681 | 1,665 | 1,678 | 33,986 |
| 2026/01/19 | 1,666 | 1,675 | 1,659 | 1,659 | 19,989 |
| 2026/01/16 | 1,645 | 1,656 | 1,643 | 1,647 | 13,197 |
| 2026/01/15 | 1,648 | 1,655 | 1,643 | 1,645 | 44,621 |
| 2026/01/14 | 1,650 | 1,652 | 1,632 | 1,637 | 134,113 |
| 2026/01/13 | 1,648 | 1,664 | 1,648 | 1,662 | 108,503 |
| 2026/01/09 | 1,731 | 1,736 | 1,714 | 1,714 | 74,317 |
| 2026/01/08 | 1,723 | 1,745 | 1,722 | 1,740 | 84,356 |
| 2026/01/07 | 1,715 | 1,724 | 1,708 | 1,724 | 20,229 |
| 2026/01/06 | 1,718 | 1,720 | 1,700 | 1,713 | 19,490 |
| 2026/01/05 | 1,741 | 1,741 | 1,713 | 1,716 | 319,813 |
| 2025/12/30 | 1,772 | 1,775 | 1,764 | 1,772 | 10,007 |
| 2025/12/29 | 1,757 | 1,770 | 1,757 | 1,765 | 15,360 |
| 2025/12/26 | 1,766 | 1,767 | 1,751 | 1,758 | 45,421 |
| 2025/12/25 | 1,768 | 1,773 | 1,768 | 1,772 | 1,924 |
| 2025/12/24 | 1,767 | 1,773 | 1,762 | 1,772 | 8,038 |
| 2025/12/23 | 1,770 | 1,776 | 1,766 | 1,770 | 29,604 |
| 2025/12/22 | 1,766 | 1,777 | 1,765 | 1,770 | 166,617 |
| 2025/12/19 | 1,807 | 1,813 | 1,795 | 1,801 | 19,402 |
| 2025/12/18 | 1,828 | 1,834 | 1,815 | 1,820 | 53,504 |
| 2025/12/17 | 1,804 | 1,819 | 1,800 | 1,800 | 18,207 |
| 2025/12/16 | 1,786 | 1,808 | 1,785 | 1,807 | 22,894 |
| 2025/12/15 | 1,786 | 1,786 | 1,774 | 1,778 | 21,378 |
| 2025/12/12 | 1,762 | 1,770 | 1,748 | 1,755 | 93,033 |
| 2025/12/11 | 1,760 | 1,789 | 1,759 | 1,781 | 47,096 |
| 2025/12/10 | 1,757 | 1,774 | 1,749 | 1,768 | 21,135 |
| 2025/12/09 | 1,766 | 1,771 | 1,760 | 1,763 | 6,540 |
| 2025/12/08 | 1,761 | 1,779 | 1,761 | 1,768 | 4,985 |
| 2025/12/05 | 1,770 | 1,779 | 1,769 | 1,769 | 8,289 |
| 2025/12/04 | 1,792 | 1,792 | 1,752 | 1,752 | 62,369 |
| 2025/12/03 | 1,802 | 1,802 | 1,783 | 1,793 | 30,883 |
| 2025/12/02 | 1,805 | 1,816 | 1,802 | 1,816 | 33,832 |
| 2025/12/01 | 1,779 | 1,816 | 1,776 | 1,812 | 34,077 |
| 2025/11/28 | 1,782 | 1,789 | 1,779 | 1,779 | 11,741 |
| 2025/11/27 | 1,789 | 1,790 | 1,778 | 1,784 | 30,574 |
| 2025/11/26 | 1,825 | 1,825 | 1,797 | 1,806 | 47,200 |
| 2025/11/25 | 1,807 | 1,843 | 1,807 | 1,840 | 19,531 |
| 2025/11/21 | 1,843 | 1,849 | 1,827 | 1,837 | 124,538 |
| 2025/11/20 | 1,777 | 1,803 | 1,769 | 1,800 | 131,551 |
| 2025/11/19 | 1,836 | 1,856 | 1,825 | 1,843 | 353,050 |
| 2025/11/18 | 1,804 | 1,840 | 1,797 | 1,837 | 198,394 |
| 2025/11/17 | 1,789 | 1,800 | 1,780 | 1,780 | 29,703 |
| 2025/11/14 | 1,791 | 1,791 | 1,770 | 1,782 | 907,713 |
| 2025/11/13 | 1,760 | 1,762 | 1,749 | 1,751 | 7,723 |
| 2025/11/12 | 1,766 | 1,773 | 1,758 | 1,758 | 12,969 |
| 2025/11/11 | 1,745 | 1,773 | 1,743 | 1,766 | 37,739 |
| 2025/11/10 | 1,768 | 1,779 | 1,761 | 1,761 | 47,329 |
| 2025/11/07 | 1,793 | 1,807 | 1,781 | 1,783 | 71,791 |
| 2025/11/06 | 1,755 | 1,775 | 1,751 | 1,766 | 60,616 |
| 2025/11/05 | 1,774 | 1,827 | 1,774 | 1,785 | 152,656 |
| 2025/11/04 | 1,715 | 1,741 | 1,707 | 1,739 | 69,994 |
| 2025/10/31 | 1,740 | 1,740 | 1,715 | 1,715 | 409,342 |
| 2025/10/30 | 1,759 | 1,765 | 1,742 | 1,755 | 152,857 |
| 2025/10/29 | 1,775 | 1,776 | 1,747 | 1,750 | 684,798 |
| 2025/10/28 | 1,787 | 1,795 | 1,784 | 1,792 | 148,743 |
| 2025/10/27 | 1,800 | 1,802 | 1,781 | 1,782 | 113,589 |
| 2025/10/24 | 1,834 | 1,839 | 1,822 | 1,826 | 36,896 |
| 2025/10/23 | 1,851 | 1,860 | 1,848 | 1,853 | 31,642 |
| 2025/10/22 | 1,830 | 1,850 | 1,822 | 1,828 | 179,370 |
| 2025/10/21 | 1,810 | 1,834 | 1,804 | 1,827 | 98,879 |
| 2025/10/20 | 1,860 | 1,867 | 1,833 | 1,833 | 110,845 |
| 2025/10/17 | 1,891 | 1,900 | 1,876 | 1,899 | 42,606 |
| 2025/10/16 | 1,874 | 1,884 | 1,867 | 1,870 | 39,132 |
| 2025/10/15 | 1,920 | 1,924 | 1,888 | 1,891 | 67,343 |
| 2025/10/14 | 1,909 | 1,939 | 1,888 | 1,928 | 166,447 |
| 2025/10/10 | 1,859 | 1,883 | 1,858 | 1,881 | 71,397 |
| 2025/10/09 | 1,877 | 1,881 | 1,860 | 1,862 | 86,022 |
| 2025/10/08 | 1,888 | 1,893 | 1,876 | 1,892 | 37,366 |
| 2025/10/07 | 1,868 | 1,887 | 1,864 | 1,884 | 96,053 |
| 2025/10/06 | 1,905 | 1,916 | 1,878 | 1,887 | 191,634 |
| 2025/10/03 | 2,012 | 2,012 | 1,980 | 1,980 | 48,085 |
| 2025/10/02 | 2,019 | 2,030 | 2,010 | 2,016 | 21,518 |
| 2025/10/01 | 2,025 | 2,044 | 2,022 | 2,033 | 53,286 |
| 2025/09/30 | 2,013 | 2,027 | 2,010 | 2,016 | 86,870 |
| 2025/09/29 | 2,010 | 2,021 | 2,010 | 2,013 | 47,606 |
| 2025/09/26 | 2,001 | 2,012 | 1,996 | 2,009 | 52,250 |
| 2025/09/25 | 2,001 | 2,006 | 1,993 | 1,997 | 19,606 |
| 2025/09/24 | 2,010 | 2,019 | 2,000 | 2,002 | 51,908 |
| 2025/09/22 | 2,020 | 2,020 | 1,995 | 2,006 | 48,417 |
| 2025/09/19 | 1,994 | 2,053 | 1,991 | 2,029 | 124,779 |
| 2025/09/18 | 2,033 | 2,039 | 2,007 | 2,017 | 519,248 |
| 2025/09/17 | 2,041 | 2,048 | 2,029 | 2,040 | 68,935 |
| 2025/09/16 | 2,033 | 2,047 | 2,027 | 2,036 | 56,900 |
| 2025/09/12 | 2,035 | 2,051 | 2,035 | 2,042 | 107,516 |
| 2025/09/11 | 2,080 | 2,082 | 2,058 | 2,060 | 120,658 |
| 2025/09/10 | 2,102 | 2,102 | 2,086 | 2,086 | 63,504 |
| 2025/09/09 | 2,082 | 2,103 | 2,067 | 2,102 | 207,924 |
| 2025/09/08 | 2,100 | 2,107 | 2,084 | 2,092 | 77,290 |
| 2025/09/05 | 2,124 | 2,136 | 2,115 | 2,127 | 33,696 |
| 2025/09/04 | 2,173 | 2,176 | 2,146 | 2,147 | 36,715 |
| 2025/09/03 | 2,173 | 2,184 | 2,164 | 2,182 | 46,616 |
| 2025/09/02 | 2,162 | 2,172 | 2,155 | 2,163 | 31,298 |
| 2025/09/01 | 2,161 | 2,186 | 2,154 | 2,170 | 181,376 |
| 2025/08/29 | 2,138 | 2,146 | 2,138 | 2,142 | 73,523 |
| 2025/08/28 | 2,161 | 2,163 | 2,134 | 2,134 | 17,854 |
| 2025/08/27 | 2,154 | 2,165 | 2,148 | 2,152 | 47,294 |
| 2025/08/26 | 2,145 | 2,172 | 2,144 | 2,158 | 126,615 |
| 2025/08/25 | 2,123 | 2,145 | 2,119 | 2,137 | 68,092 |
| 2025/08/22 | 2,145 | 2,162 | 2,144 | 2,147 | 41,599 |
| 2025/08/21 | 2,138 | 2,150 | 2,131 | 2,148 | 49,432 |
| 2025/08/20 | 2,119 | 2,142 | 2,118 | 2,133 | 89,208 |
| 2025/08/19 | 2,090 | 2,108 | 2,087 | 2,101 | 152,535 |
| 2025/08/18 | 2,107 | 2,110 | 2,089 | 2,094 | 60,322 |
| 2025/08/15 | 2,140 | 2,142 | 2,110 | 2,112 | 83,690 |
| 2025/08/14 | 2,128 | 2,149 | 2,121 | 2,148 | 101,317 |