iFreeETF S&P500レバレッジ(2237)の株価時系列情報
iFreeETF S&P500レバレッジ(2237)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 |
|---|---|---|---|---|---|
| 2024/12/30 | 88,420 | 88,420 | 87,930 | 88,230 | 1,237 |
| 2024/12/27 | 90,390 | 90,440 | 89,920 | 89,920 | 1,015 |
| 2024/12/26 | 90,400 | 90,730 | 90,400 | 90,640 | 987 |
| 2024/12/25 | 89,490 | 90,400 | 89,000 | 90,400 | 788 |
| 2024/12/24 | 89,000 | 89,000 | 88,500 | 88,500 | 958 |
| 2024/12/23 | 88,200 | 88,630 | 87,990 | 88,630 | 3,517 |
| 2024/12/20 | 85,780 | 85,850 | 84,850 | 85,200 | 5,997 |
| 2024/12/19 | 86,000 | 86,440 | 85,860 | 86,410 | 3,260 |
| 2024/12/18 | 91,380 | 91,980 | 91,380 | 91,980 | 697 |
| 2024/12/17 | 92,150 | 92,370 | 92,080 | 92,130 | 957 |
| 2024/12/16 | 91,720 | 91,860 | 91,660 | 91,760 | 614 |
| 2024/12/13 | 91,980 | 92,500 | 91,850 | 92,070 | 5,374 |
| 2024/12/12 | 92,630 | 92,630 | 92,500 | 92,590 | 1,651 |
| 2024/12/11 | 91,570 | 91,700 | 91,450 | 91,700 | 610 |
| 2024/12/10 | 91,880 | 91,920 | 91,810 | 91,920 | 1,275 |
| 2024/12/09 | 93,120 | 93,120 | 92,850 | 93,050 | 748 |
| 2024/12/06 | 92,610 | 92,770 | 91,490 | 92,770 | 978 |
| 2024/12/05 | 92,830 | 93,040 | 92,730 | 93,010 | 564 |
| 2024/12/04 | 92,080 | 92,200 | 91,950 | 92,200 | 1,438 |
| 2024/12/03 | 91,910 | 92,070 | 91,800 | 92,070 | 1,002 |
| 2024/12/02 | 91,340 | 91,480 | 91,000 | 91,000 | 1,819 |
| 2024/11/29 | 90,930 | 91,070 | 90,600 | 90,850 | 910 |
| 2024/11/28 | 90,620 | 91,500 | 90,590 | 91,200 | 1,955 |
| 2024/11/27 | 91,200 | 91,400 | 91,040 | 91,160 | 1,479 |
| 2024/11/26 | 89,870 | 90,500 | 89,340 | 90,500 | 3,349 |
| 2024/11/25 | 90,330 | 90,610 | 90,320 | 90,610 | 1,349 |
| 2024/11/22 | 89,350 | 89,400 | 88,940 | 89,400 | 1,794 |
| 2024/11/21 | 88,310 | 88,310 | 87,470 | 87,850 | 1,467 |
| 2024/11/20 | 88,450 | 88,810 | 88,260 | 88,260 | 855 |
| 2024/11/19 | 87,620 | 88,450 | 87,540 | 88,450 | 541 |
| 2024/11/18 | 86,700 | 88,600 | 86,120 | 88,600 | 694 |
| 2024/11/15 | 89,080 | 89,090 | 88,420 | 88,420 | 2,691 |
| 2024/11/14 | 90,290 | 90,800 | 90,280 | 90,800 | 326 |
| 2024/11/13 | 90,370 | 90,370 | 89,910 | 90,310 | 1,273 |
| 2024/11/12 | 90,980 | 91,060 | 90,780 | 91,040 | 1,187 |
| 2024/11/11 | 91,220 | 91,280 | 91,070 | 91,270 | 2,841 |
| 2024/11/08 | 90,390 | 90,400 | 87,570 | 87,570 | 4,138 |
| 2024/11/07 | 88,870 | 90,000 | 88,660 | 90,000 | 5,473 |
| 2024/11/06 | 84,670 | 87,700 | 84,650 | 87,700 | 8,161 |
| 2024/11/05 | 82,540 | 82,900 | 82,330 | 82,900 | 1,004 |
| 2024/11/01 | 82,420 | 82,860 | 82,250 | 82,860 | 1,491 |
| 2024/10/31 | 85,140 | 85,290 | 84,880 | 84,890 | 1,449 |
| 2024/10/30 | 86,640 | 86,900 | 86,430 | 86,430 | 780 |
| 2024/10/29 | 86,010 | 86,010 | 85,740 | 85,940 | 2,973 |
| 2024/10/28 | 86,250 | 86,550 | 86,250 | 86,290 | 949 |
| 2024/10/25 | 85,700 | 85,790 | 85,530 | 85,640 | 374 |
| 2024/10/24 | 85,500 | 85,840 | 85,400 | 85,700 | 1,089 |
| 2024/10/23 | 86,880 | 86,900 | 86,710 | 86,810 | 597 |
| 2024/10/22 | 87,090 | 87,090 | 86,670 | 86,720 | 798 |
| 2024/10/21 | 87,640 | 87,640 | 87,300 | 87,320 | 1,006 |
| 2024/10/18 | 87,000 | 87,000 | 86,600 | 86,900 | 1,097 |
| 2024/10/17 | 86,640 | 86,690 | 86,430 | 86,690 | 790 |
| 2024/10/16 | 86,190 | 86,360 | 86,120 | 86,320 | 4,282 |
| 2024/10/15 | 87,660 | 87,700 | 87,470 | 87,570 | 1,756 |
| 2024/10/11 | 85,390 | 85,420 | 85,150 | 85,150 | 350 |
| 2024/10/10 | 85,500 | 85,570 | 85,400 | 85,400 | 497 |
| 2024/10/09 | 84,230 | 84,260 | 83,960 | 84,030 | 570 |
| 2024/10/08 | 82,760 | 83,020 | 82,620 | 82,730 | 650 |
| 2024/10/07 | 84,430 | 84,540 | 84,090 | 84,140 | 840 |
| 2024/10/04 | 82,830 | 83,200 | 82,640 | 82,870 | 518 |
| 2024/10/03 | 83,410 | 83,410 | 82,770 | 82,770 | 532 |
| 2024/10/02 | 82,930 | 83,180 | 82,550 | 82,750 | 896 |
| 2024/10/01 | 84,570 | 84,870 | 84,470 | 84,620 | 1,075 |
| 2024/09/30 | 84,340 | 86,000 | 83,910 | 86,000 | 874 |
| 2024/09/27 | 86,000 | 86,000 | 84,200 | 84,690 | 2,742 |
| 2024/09/26 | 83,970 | 85,000 | 83,970 | 85,000 | 817 |
| 2024/09/25 | 84,120 | 84,120 | 83,690 | 83,720 | 546 |
| 2024/09/24 | 83,700 | 84,030 | 83,350 | 84,030 | 777 |
| 2024/09/20 | 83,420 | 83,510 | 82,770 | 83,400 | 1,179 |
| 2024/09/19 | 82,030 | 82,600 | 81,480 | 82,140 | 4,836 |
| 2024/09/18 | 81,640 | 81,720 | 81,570 | 81,630 | 378 |
| 2024/09/17 | 81,580 | 81,620 | 80,520 | 81,480 | 13,963 |
| 2024/09/13 | 80,600 | 80,700 | 80,510 | 80,510 | 923 |
| 2024/09/12 | 79,230 | 80,690 | 79,170 | 80,690 | 2,285 |
| 2024/09/11 | 77,640 | 77,650 | 76,840 | 77,050 | 2,755 |
| 2024/09/10 | 77,270 | 77,270 | 76,770 | 76,770 | 341 |
| 2024/09/09 | 75,350 | 76,030 | 75,350 | 75,920 | 870 |
| 2024/09/06 | 78,110 | 79,000 | 77,500 | 77,960 | 271 |
| 2024/09/05 | 78,380 | 78,750 | 78,200 | 78,200 | 356 |
| 2024/09/04 | 78,750 | 78,800 | 76,310 | 78,080 | 1,272 |
| 2024/09/03 | 82,150 | 82,320 | 81,910 | 82,130 | 422 |
| 2024/09/02 | 82,080 | 82,300 | 82,000 | 82,140 | 817 |
| 2024/08/30 | 80,990 | 81,270 | 80,830 | 81,170 | 481 |
| 2024/08/29 | 79,790 | 80,510 | 79,780 | 80,500 | 1,196 |
| 2024/08/28 | 81,650 | 81,870 | 81,620 | 81,860 | 479 |
| 2024/08/27 | 81,540 | 81,780 | 81,390 | 81,720 | 287 |
| 2024/08/26 | 81,940 | 82,280 | 81,870 | 82,110 | 1,000 |
| 2024/08/23 | 80,780 | 81,090 | 80,730 | 81,060 | 507 |
| 2024/08/22 | 81,960 | 82,030 | 81,460 | 81,770 | 380 |
| 2024/08/21 | 81,240 | 81,570 | 81,240 | 81,460 | 407 |
| 2024/08/20 | 81,530 | 81,690 | 81,450 | 81,670 | 347 |
| 2024/08/19 | 80,340 | 80,420 | 79,990 | 79,990 | 1,603 |
| 2024/08/16 | 79,920 | 80,190 | 79,790 | 80,180 | 5,259 |
| 2024/08/15 | 77,190 | 77,640 | 77,170 | 77,500 | 1,257 |
| 2024/08/14 | 76,050 | 76,790 | 76,050 | 76,750 | 2,975 |
| 2024/08/13 | 74,380 | 74,640 | 74,270 | 74,550 | 864 |
| 2024/08/09 | 73,760 | 74,500 | 73,260 | 73,790 | 1,106 |
| 2024/08/08 | 71,190 | 71,190 | 69,700 | 70,000 | 3,924 |
| 2024/08/07 | 70,830 | 72,900 | 70,820 | 72,690 | 1,908 |
| 2024/08/06 | 71,460 | 73,200 | 71,190 | 73,120 | 20,015 |
| 2024/08/05 | 73,000 | 74,300 | 70,150 | 70,570 | 15,347 |
| 2024/08/02 | 76,780 | 76,780 | 75,670 | 76,100 | 5,897 |
| 2024/08/01 | 81,080 | 81,080 | 80,200 | 80,620 | 4,868 |
| 2024/07/31 | 77,420 | 78,980 | 77,280 | 78,320 | 1,636 |
| 2024/07/30 | 77,650 | 78,080 | 77,460 | 78,060 | 1,227 |
| 2024/07/29 | 78,340 | 78,770 | 78,280 | 78,690 | 758 |
| 2024/07/26 | 76,620 | 77,080 | 76,560 | 76,860 | 973 |
| 2024/07/25 | 77,510 | 77,670 | 77,390 | 77,390 | 2,975 |
| 2024/07/24 | 80,090 | 80,360 | 79,730 | 79,930 | 685 |
| 2024/07/23 | 81,000 | 81,060 | 80,800 | 80,860 | 1,931 |
| 2024/07/22 | 80,090 | 80,090 | 79,580 | 79,880 | 340 |
| 2024/07/19 | 80,910 | 81,040 | 80,860 | 81,040 | 1,549 |
| 2024/07/18 | 82,360 | 82,450 | 82,260 | 82,400 | 1,190 |
| 2024/07/17 | 84,200 | 84,210 | 83,900 | 83,900 | 1,296 |
| 2024/07/16 | 83,590 | 83,650 | 83,480 | 83,640 | 1,120 |
| 2024/07/12 | 81,960 | 82,180 | 81,910 | 82,120 | 1,364 |
| 2024/07/11 | 83,320 | 83,410 | 83,210 | 83,350 | 1,016 |
| 2024/07/10 | 81,870 | 81,970 | 81,790 | 81,820 | 395 |
| 2024/07/09 | 82,050 | 82,070 | 81,880 | 82,040 | 6,547 |
| 2024/07/08 | 81,250 | 81,400 | 81,230 | 81,270 | 2,486 |
| 2024/07/05 | 80,580 | 80,820 | 80,580 | 80,790 | 460 |
| 2024/07/04 | 80,540 | 80,650 | 80,500 | 80,650 | 589 |
| 2024/07/03 | 79,730 | 79,870 | 79,700 | 79,770 | 1,495 |
| 2024/07/02 | 78,790 | 78,840 | 78,560 | 78,760 | 1,119 |
| 2024/07/01 | 80,150 | 80,150 | 78,780 | 79,110 | 992 |
| 2024/06/28 | 79,710 | 79,770 | 79,470 | 79,650 | 1,671 |
| 2024/06/27 | 78,700 | 78,910 | 78,470 | 78,910 | 610 |
| 2024/06/26 | 78,960 | 79,260 | 78,960 | 79,260 | 1,113 |
| 2024/06/25 | 78,550 | 78,740 | 78,410 | 78,720 | 787 |
| 2024/06/24 | 79,070 | 79,110 | 78,640 | 79,000 | 381 |
| 2024/06/21 | 79,390 | 79,450 | 79,190 | 79,450 | 915 |
| 2024/06/20 | 79,870 | 80,290 | 79,820 | 80,280 | 387 |
| 2024/06/19 | 80,000 | 80,000 | 79,800 | 79,910 | 778 |
| 2024/06/18 | 79,000 | 79,540 | 79,000 | 79,420 | 1,946 |
| 2024/06/17 | 78,180 | 78,230 | 78,050 | 78,200 | 828 |
| 2024/06/14 | 78,500 | 78,500 | 78,180 | 78,360 | 1,629 |
| 2024/06/13 | 78,170 | 78,500 | 78,150 | 78,500 | 1,995 |
| 2024/06/12 | 76,710 | 76,870 | 76,600 | 76,870 | 1,027 |
| 2024/06/11 | 76,110 | 76,280 | 76,110 | 76,280 | 2,952 |
| 2024/06/10 | 75,500 | 75,950 | 75,500 | 75,940 | 7,462 |
| 2024/06/07 | 76,350 | 77,000 | 76,080 | 77,000 | 4,747 |
| 2024/06/06 | 76,160 | 76,300 | 76,100 | 76,140 | 1,750 |
| 2024/06/05 | 74,570 | 74,690 | 74,490 | 74,660 | 651 |
| 2024/06/04 | 74,210 | 74,350 | 74,160 | 74,250 | 326 |
| 2024/06/03 | 74,400 | 74,610 | 74,380 | 74,540 | 1,453 |
| 2024/05/31 | 72,740 | 72,820 | 72,510 | 72,690 | 1,120 |
| 2024/05/30 | 73,400 | 73,400 | 72,930 | 73,240 | 689 |
| 2024/05/29 | 75,090 | 75,090 | 74,280 | 74,370 | 1,422 |
| 2024/05/28 | 75,300 | 75,300 | 75,000 | 75,180 | 245 |
| 2024/05/27 | 75,020 | 75,020 | 74,610 | 75,000 | 476 |
| 2024/05/24 | 73,970 | 74,250 | 73,970 | 74,160 | 1,200 |
| 2024/05/23 | 75,770 | 76,150 | 75,470 | 76,020 | 1,745 |
| 2024/05/22 | 75,650 | 75,730 | 75,650 | 75,720 | 1,965 |
| 2024/05/21 | 75,420 | 75,420 | 75,250 | 75,310 | 521 |
| 2024/05/20 | 75,630 | 75,630 | 75,320 | 75,420 | 986 |
| 2024/05/17 | 74,970 | 75,060 | 74,920 | 74,970 | 2,726 |
| 2024/05/16 | 75,480 | 75,610 | 75,320 | 75,500 | 2,897 |
| 2024/05/15 | 73,440 | 73,790 | 73,440 | 73,690 | 735 |
| 2024/05/14 | 72,910 | 72,940 | 72,800 | 72,940 | 332 |
| 2024/05/13 | 72,690 | 73,130 | 72,690 | 73,130 | 488 |
| 2024/05/10 | 72,680 | 72,940 | 72,640 | 72,690 | 438 |
| 2024/05/09 | 72,150 | 72,150 | 71,850 | 71,960 | 301 |
| 2024/05/08 | 72,100 | 72,150 | 71,820 | 72,150 | 1,009 |
| 2024/05/07 | 71,740 | 72,000 | 71,410 | 72,000 | 2,259 |
| 2024/05/02 | 68,080 | 68,250 | 68,060 | 68,210 | 879 |
| 2024/05/01 | 67,860 | 68,030 | 67,800 | 67,940 | 3,130 |
| 2024/04/30 | 70,230 | 70,270 | 69,990 | 70,130 | 1,363 |
| 2024/04/26 | 69,520 | 69,790 | 69,490 | 69,790 | 1,561 |
| 2024/04/25 | 68,800 | 68,800 | 68,160 | 68,210 | 2,426 |
| 2024/04/24 | 69,400 | 69,950 | 69,400 | 69,800 | 1,542 |
| 2024/04/23 | 67,620 | 67,750 | 67,530 | 67,750 | 1,855 |
| 2024/04/22 | 66,950 | 67,220 | 66,690 | 67,220 | 3,033 |
| 2024/04/19 | 67,580 | 67,580 | 65,470 | 66,610 | 11,632 |
| 2024/04/18 | 68,210 | 68,590 | 68,130 | 68,570 | 1,323 |
| 2024/04/17 | 69,290 | 69,290 | 68,800 | 68,870 | 1,651 |
| 2024/04/16 | 70,090 | 70,090 | 68,790 | 69,070 | 3,587 |
| 2024/04/15 | 71,420 | 71,600 | 71,110 | 71,590 | 1,981 |
| 2024/04/12 | 73,170 | 73,220 | 73,020 | 73,130 | 1,091 |
| 2024/04/11 | 72,170 | 72,170 | 71,800 | 72,130 | 1,609 |
| 2024/04/10 | 73,670 | 73,760 | 73,670 | 73,670 | 374 |
| 2024/04/09 | 73,450 | 73,560 | 73,370 | 73,510 | 178 |
| 2024/04/08 | 73,580 | 73,580 | 73,180 | 73,260 | 392 |
| 2024/04/05 | 71,970 | 72,140 | 71,720 | 72,130 | 899 |
| 2024/04/04 | 74,030 | 74,180 | 73,950 | 74,020 | 952 |
| 2024/04/03 | 73,520 | 73,520 | 73,200 | 73,200 | 955 |
| 2024/04/02 | 74,370 | 74,620 | 74,280 | 74,300 | 1,238 |
| 2024/04/01 | 74,430 | 75,930 | 74,430 | 75,410 | 1,686 |
| 2024/03/29 | 76,300 | 76,300 | 74,430 | 75,000 | 424 |
| 2024/03/28 | 74,750 | 74,910 | 74,750 | 74,910 | 918 |
| 2024/03/27 | 73,980 | 74,270 | 73,980 | 74,220 | 705 |
| 2024/03/26 | 74,220 | 74,340 | 74,190 | 74,330 | 568 |
| 2024/03/25 | 74,490 | 74,570 | 74,320 | 74,410 | 668 |
| 2024/03/22 | 75,000 | 75,020 | 74,740 | 74,900 | 1,232 |
| 2024/03/21 | 74,760 | 75,030 | 74,710 | 75,020 | 3,339 |
| 2024/03/19 | 72,200 | 72,290 | 72,020 | 72,280 | 1,231 |
| 2024/03/18 | 71,580 | 71,920 | 71,470 | 71,920 | 776 |
| 2024/03/15 | 72,310 | 72,500 | 72,280 | 72,330 | 986 |
| 2024/03/14 | 73,050 | 73,170 | 72,990 | 73,170 | 1,196 |
| 2024/03/13 | 73,170 | 73,220 | 73,010 | 73,220 | 2,241 |
| 2024/03/12 | 71,970 | 72,300 | 71,920 | 72,290 | 2,299 |
| 2024/03/11 | 71,960 | 72,000 | 71,590 | 71,870 | 1,657 |
| 2024/03/08 | 72,780 | 72,990 | 72,680 | 72,900 | 2,244 |
| 2024/03/07 | 71,330 | 71,400 | 70,880 | 71,290 | 168 |
| 2024/03/06 | 70,820 | 70,850 | 70,650 | 70,810 | 761 |
| 2024/03/05 | 71,970 | 72,020 | 71,820 | 71,850 | 1,330 |
| 2024/03/04 | 72,290 | 72,300 | 72,210 | 72,210 | 973 |
| 2024/03/01 | 71,060 | 71,460 | 71,060 | 71,440 | 2,504 |
| 2024/02/29 | 70,330 | 70,700 | 70,330 | 70,630 | 560 |
| 2024/02/28 | 70,800 | 70,860 | 70,730 | 70,780 | 1,519 |
| 2024/02/27 | 70,570 | 70,570 | 70,410 | 70,430 | 915 |
| 2024/02/26 | 71,030 | 71,070 | 70,830 | 70,910 | 2,185 |
| 2024/02/22 | 69,040 | 69,430 | 69,030 | 69,360 | 2,103 |
| 2024/02/21 | 68,140 | 68,200 | 67,950 | 68,070 | 871 |
| 2024/02/20 | 68,880 | 68,910 | 68,500 | 68,620 | 1,440 |
| 2024/02/19 | 69,150 | 69,270 | 68,980 | 69,150 | 699 |
| 2024/02/16 | 69,810 | 69,810 | 69,590 | 69,670 | 1,011 |
| 2024/02/15 | 68,980 | 69,000 | 68,810 | 68,990 | 1,420 |
| 2024/02/14 | 67,750 | 67,780 | 67,650 | 67,750 | 1,604 |
| 2024/02/13 | 69,530 | 69,540 | 69,410 | 69,500 | 1,573 |
| 2024/02/09 | 68,990 | 69,030 | 68,920 | 68,940 | 1,074 |
| 2024/02/08 | 68,920 | 68,980 | 68,880 | 68,950 | 1,269 |
| 2024/02/07 | 67,850 | 68,080 | 67,800 | 67,900 | 542 |
| 2024/02/06 | 67,370 | 67,620 | 67,370 | 67,580 | 1,427 |
| 2024/02/05 | 67,880 | 67,930 | 67,570 | 67,690 | 2,075 |
| 2024/02/02 | 67,230 | 67,380 | 67,160 | 67,300 | 3,023 |
| 2024/02/01 | 65,230 | 65,410 | 65,190 | 65,300 | 806 |
| 2024/01/31 | 66,620 | 66,740 | 66,600 | 66,640 | 8,790 |
| 2024/01/30 | 67,240 | 67,360 | 67,240 | 67,300 | 1,326 |
| 2024/01/29 | 66,000 | 66,210 | 65,980 | 66,210 | 946 |
| 2024/01/26 | 66,260 | 66,300 | 65,930 | 66,020 | 2,249 |
| 2024/01/25 | 65,850 | 65,930 | 65,730 | 65,930 | 713 |
| 2024/01/24 | 66,000 | 66,130 | 65,960 | 66,090 | 535 |
| 2024/01/23 | 65,410 | 65,490 | 65,350 | 65,380 | 858 |
| 2024/01/22 | 65,210 | 65,530 | 65,190 | 65,370 | 2,037 |
| 2024/01/19 | 63,610 | 63,690 | 63,560 | 63,590 | 1,247 |
| 2024/01/18 | 62,460 | 62,490 | 62,330 | 62,420 | 455 |
| 2024/01/17 | 63,270 | 63,280 | 62,850 | 62,850 | 1,377 |
| 2024/01/16 | 63,530 | 63,530 | 63,230 | 63,230 | 1,188 |
| 2024/01/15 | 63,550 | 63,960 | 63,540 | 63,820 | 4,175 |
| 2024/01/12 | 63,610 | 63,650 | 63,410 | 63,510 | 1,844 |
| 2024/01/11 | 63,880 | 64,090 | 63,840 | 64,070 | 3,035 |
| 2024/01/10 | 63,070 | 63,160 | 62,970 | 62,990 | 891 |
| 2024/01/09 | 63,240 | 63,280 | 63,170 | 63,170 | 2,225 |
| 2024/01/05 | 61,520 | 61,600 | 61,420 | 61,450 | 982 |
| 2024/01/04 | 61,860 | 62,270 | 61,830 | 61,900 | 1,480 |