iFreeETF S&P500インバース(2238)の株価時系列情報
iFreeETF S&P500インバース(2238)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 | 6,754 | 6,765 | 6,751 | 6,762 | 1,715 |
| 2024/12/27 | 6,674 | 6,700 | 6,667 | 6,700 | 136 |
| 2024/12/26 | 6,675 | 6,675 | 6,661 | 6,661 | 971 |
| 2024/12/25 | 6,699 | 6,699 | 6,670 | 6,692 | 138 |
| 2024/12/24 | 6,653 | 6,747 | 6,500 | 6,740 | 7,177 |
| 2024/12/23 | 6,759 | 6,770 | 6,563 | 6,563 | 13,269 |
| 2024/12/20 | 6,861 | 6,893 | 6,854 | 6,878 | 5,063 |
| 2024/12/19 | 6,853 | 6,855 | 6,835 | 6,846 | 16,971 |
| 2024/12/18 | 6,651 | 6,652 | 6,637 | 6,640 | 1,040 |
| 2024/12/17 | 6,630 | 6,630 | 6,620 | 6,630 | 147 |
| 2024/12/16 | 6,639 | 6,647 | 6,639 | 6,646 | 376 |
| 2024/12/13 | 6,639 | 6,640 | 6,626 | 6,626 | 99 |
| 2024/12/12 | 6,613 | 6,621 | 6,612 | 6,614 | 898 |
| 2024/12/11 | 6,644 | 6,658 | 6,642 | 6,642 | 1,571 |
| 2024/12/10 | 6,644 | 6,646 | 6,612 | 6,612 | 514 |
| 2024/12/09 | 6,602 | 6,608 | 6,590 | 6,590 | 307 |
| 2024/12/06 | 6,607 | 6,621 | 6,607 | 6,616 | 480 |
| 2024/12/05 | 6,608 | 6,610 | 6,604 | 6,605 | 1,331 |
| 2024/12/04 | 6,630 | 6,636 | 6,629 | 6,629 | 620 |
| 2024/12/03 | 6,650 | 6,650 | 6,635 | 6,640 | 1,458 |
| 2024/12/02 | 6,652 | 6,671 | 6,651 | 6,671 | 396 |
| 2024/11/29 | 6,680 | 6,686 | 6,673 | 6,673 | 803 |
| 2024/11/28 | 6,691 | 6,691 | 6,685 | 6,686 | 1,028 |
| 2024/11/27 | 6,665 | 6,670 | 6,661 | 6,670 | 1,220 |
| 2024/11/26 | 6,721 | 6,732 | 6,682 | 6,708 | 4,278 |
| 2024/11/25 | 6,705 | 6,705 | 6,695 | 6,700 | 804 |
| 2024/11/22 | 6,755 | 6,755 | 6,743 | 6,746 | 41,652 |
| 2024/11/21 | 6,779 | 6,813 | 6,779 | 6,804 | 1,337 |
| 2024/11/20 | 6,819 | 6,819 | 6,720 | 6,772 | 152 |
| 2024/11/19 | 6,778 | 6,813 | 6,778 | 6,813 | 350 |
| 2024/11/18 | 6,870 | 6,870 | 6,810 | 6,810 | 657 |
| 2024/11/15 | 6,756 | 6,796 | 6,752 | 6,796 | 1,207 |
| 2024/11/14 | 6,694 | 6,710 | 6,694 | 6,709 | 277 |
| 2024/11/13 | 6,706 | 6,726 | 6,706 | 6,720 | 1,336 |
| 2024/11/12 | 6,670 | 6,692 | 6,670 | 6,692 | 349 |
| 2024/11/11 | 6,699 | 6,699 | 6,675 | 6,675 | 703 |
| 2024/11/08 | 6,749 | 6,749 | 6,708 | 6,717 | 961 |
| 2024/11/07 | 6,764 | 6,777 | 6,752 | 6,752 | 5,482 |
| 2024/11/06 | 6,937 | 6,998 | 6,844 | 6,998 | 9,940 |
| 2024/11/05 | 7,024 | 7,038 | 7,021 | 7,028 | 670 |
| 2024/11/01 | 7,030 | 7,039 | 7,014 | 7,014 | 6,712 |
| 2024/10/31 | 6,923 | 6,936 | 6,917 | 6,936 | 2,393 |
| 2024/10/30 | 6,864 | 6,871 | 6,854 | 6,871 | 799 |
| 2024/10/29 | 6,893 | 6,900 | 6,890 | 6,891 | 129 |
| 2024/10/28 | 6,882 | 6,882 | 6,870 | 6,880 | 6,434 |
| 2024/10/25 | 6,902 | 6,910 | 6,899 | 6,904 | 248 |
| 2024/10/24 | 6,916 | 6,916 | 6,900 | 6,904 | 3,013 |
| 2024/10/23 | 6,860 | 6,865 | 6,857 | 6,862 | 1,198 |
| 2024/10/22 | 6,854 | 6,868 | 6,853 | 6,867 | 5,189 |
| 2024/10/21 | 6,834 | 6,846 | 6,831 | 6,846 | 565 |
| 2024/10/18 | 6,855 | 6,870 | 6,855 | 6,863 | 304 |
| 2024/10/17 | 6,875 | 6,880 | 6,869 | 6,869 | 683 |
| 2024/10/16 | 6,893 | 6,894 | 6,884 | 6,886 | 2,795 |
| 2024/10/15 | 6,836 | 6,840 | 6,831 | 6,838 | 2,229 |
| 2024/10/11 | 6,928 | 6,938 | 6,926 | 6,936 | 379 |
| 2024/10/10 | 6,926 | 6,927 | 6,918 | 6,925 | 323 |
| 2024/10/09 | 6,974 | 6,986 | 6,974 | 6,986 | 1,135 |
| 2024/10/08 | 7,041 | 7,045 | 7,027 | 7,038 | 1,073 |
| 2024/10/07 | 6,968 | 6,984 | 6,968 | 6,982 | 976 |
| 2024/10/04 | 7,035 | 7,041 | 7,019 | 7,028 | 1,892 |
| 2024/10/03 | 7,007 | 7,037 | 7,007 | 7,037 | 460 |
| 2024/10/02 | 7,032 | 7,044 | 6,960 | 7,039 | 3,612 |
| 2024/10/01 | 6,962 | 6,982 | 6,947 | 6,960 | 542 |
| 2024/09/30 | 6,976 | 7,150 | 6,972 | 7,150 | 3,370 |
| 2024/09/27 | 6,953 | 7,022 | 6,953 | 6,972 | 1,017 |
| 2024/09/26 | 6,990 | 6,990 | 6,953 | 6,953 | 6,192 |
| 2024/09/25 | 6,987 | 7,001 | 6,984 | 7,001 | 1,663 |
| 2024/09/24 | 6,998 | 7,018 | 6,998 | 7,000 | 1,757 |
| 2024/09/20 | 7,015 | 7,018 | 7,010 | 7,013 | 3,424 |
| 2024/09/19 | 7,080 | 7,100 | 7,051 | 7,051 | 4,908 |
| 2024/09/18 | 7,096 | 7,097 | 7,092 | 7,094 | 1,074 |
| 2024/09/17 | 7,102 | 7,153 | 7,094 | 7,094 | 16,769 |
| 2024/09/13 | 7,143 | 7,151 | 7,139 | 7,145 | 1,604 |
| 2024/09/12 | 7,207 | 7,209 | 7,187 | 7,189 | 3,058 |
| 2024/09/11 | 7,279 | 7,354 | 7,279 | 7,314 | 664 |
| 2024/09/10 | 7,300 | 7,324 | 7,300 | 7,321 | 737 |
| 2024/09/09 | 7,400 | 7,400 | 7,302 | 7,372 | 2,846 |
| 2024/09/06 | 7,279 | 7,304 | 7,277 | 7,286 | 2,375 |
| 2024/09/05 | 7,258 | 7,262 | 7,236 | 7,250 | 777 |
| 2024/09/04 | 7,242 | 7,273 | 7,236 | 7,273 | 4,870 |
| 2024/09/03 | 7,094 | 7,096 | 7,084 | 7,092 | 1,396 |
| 2024/09/02 | 7,097 | 7,099 | 7,084 | 7,092 | 3,350 |
| 2024/08/30 | 7,143 | 7,150 | 7,131 | 7,139 | 2,692 |
| 2024/08/29 | 7,201 | 7,201 | 7,164 | 7,164 | 1,189 |
| 2024/08/28 | 7,117 | 7,117 | 7,106 | 7,109 | 21,201 |
| 2024/08/27 | 7,122 | 7,129 | 7,117 | 7,117 | 1,004 |
| 2024/08/26 | 7,107 | 7,107 | 7,091 | 7,102 | 2,390 |
| 2024/08/23 | 7,160 | 7,160 | 7,147 | 7,147 | 501 |
| 2024/08/22 | 7,109 | 7,216 | 7,103 | 7,115 | 1,681 |
| 2024/08/21 | 7,141 | 7,141 | 7,126 | 7,133 | 4,026 |
| 2024/08/20 | 7,129 | 7,130 | 7,123 | 7,123 | 810 |
| 2024/08/19 | 7,186 | 7,199 | 7,179 | 7,199 | 4,294 |
| 2024/08/16 | 7,197 | 7,207 | 7,189 | 7,189 | 2,451 |
| 2024/08/15 | 7,332 | 7,332 | 7,150 | 7,150 | 2,363 |
| 2024/08/14 | 7,355 | 7,395 | 7,350 | 7,395 | 9,642 |
| 2024/08/13 | 7,476 | 7,754 | 7,464 | 7,754 | 540 |
| 2024/08/09 | 7,505 | 7,550 | 7,458 | 7,550 | 3,848 |
| 2024/08/08 | 7,720 | 7,755 | 7,671 | 7,755 | 8,910 |
| 2024/08/07 | 7,664 | 7,672 | 7,441 | 7,441 | 10,411 |
| 2024/08/06 | 7,622 | 7,647 | 7,462 | 7,608 | 15,903 |
| 2024/08/05 | 7,558 | 7,688 | 7,555 | 7,685 | 49,064 |
| 2024/08/02 | 7,375 | 7,425 | 7,374 | 7,408 | 35,315 |
| 2024/08/01 | 7,211 | 7,217 | 7,200 | 7,202 | 1,462 |
| 2024/07/31 | 7,353 | 7,355 | 7,305 | 7,305 | 2,065 |
| 2024/07/30 | 7,342 | 7,346 | 7,323 | 7,323 | 138 |
| 2024/07/29 | 7,307 | 7,307 | 7,289 | 7,292 | 4,617 |
| 2024/07/26 | 7,394 | 7,394 | 7,370 | 7,380 | 4,745 |
| 2024/07/25 | 7,353 | 7,357 | 7,342 | 7,355 | 10,479 |
| 2024/07/24 | 7,239 | 7,252 | 7,225 | 7,242 | 830 |
| 2024/07/23 | 7,196 | 7,207 | 7,196 | 7,205 | 2,614 |
| 2024/07/22 | 7,243 | 7,265 | 7,241 | 7,248 | 4,202 |
| 2024/07/19 | 7,202 | 7,463 | 7,199 | 7,463 | 502 |
| 2024/07/18 | 7,146 | 7,146 | 7,137 | 7,142 | 2,536 |
| 2024/07/17 | 7,066 | 7,079 | 7,066 | 7,078 | 393 |
| 2024/07/16 | 7,097 | 7,098 | 7,092 | 7,096 | 517 |
| 2024/07/12 | 7,167 | 7,167 | 7,155 | 7,161 | 162 |
| 2024/07/11 | 7,109 | 7,110 | 7,104 | 7,106 | 695 |
| 2024/07/10 | 7,170 | 7,176 | 7,169 | 7,176 | 121 |
| 2024/07/09 | 7,167 | 7,168 | 7,163 | 7,167 | 188 |
| 2024/07/08 | 7,115 | 7,202 | 7,115 | 7,202 | 485 |
| 2024/07/05 | 7,230 | 7,231 | 7,221 | 7,223 | 320 |
| 2024/07/04 | 7,224 | 7,231 | 7,224 | 7,225 | 362 |
| 2024/07/03 | 7,263 | 7,266 | 7,258 | 7,262 | 225 |
| 2024/07/02 | 7,311 | 7,320 | 7,307 | 7,310 | 115 |
| 2024/07/01 | 7,304 | 7,310 | 7,295 | 7,295 | 1,629 |
| 2024/06/28 | 7,301 | 7,301 | 7,252 | 7,273 | 1,208 |
| 2024/06/27 | 7,317 | 7,323 | 7,304 | 7,308 | 877 |
| 2024/06/26 | 7,305 | 7,305 | 7,291 | 7,291 | 716 |
| 2024/06/25 | 7,325 | 7,327 | 7,315 | 7,318 | 1,599 |
| 2024/06/24 | 7,298 | 7,321 | 7,297 | 7,307 | 2,134 |
| 2024/06/21 | 7,284 | 7,293 | 7,283 | 7,285 | 1,126 |
| 2024/06/20 | 7,267 | 7,267 | 7,246 | 7,248 | 256 |
| 2024/06/19 | 7,437 | 7,437 | 7,262 | 7,265 | 415 |
| 2024/06/18 | 7,270 | 7,291 | 7,270 | 7,287 | 1,448 |
| 2024/06/17 | 7,342 | 7,360 | 7,342 | 7,345 | 1,669 |
| 2024/06/14 | 7,397 | 7,397 | 7,337 | 7,337 | 965 |
| 2024/06/13 | 7,480 | 7,480 | 7,340 | 7,344 | 4,178 |
| 2024/06/12 | 7,419 | 7,496 | 7,412 | 7,496 | 1,028 |
| 2024/06/11 | 7,452 | 7,452 | 7,440 | 7,440 | 91 |
| 2024/06/10 | 7,470 | 7,470 | 7,456 | 7,456 | 24,943 |
| 2024/06/07 | 7,401 | 7,599 | 7,401 | 7,599 | 530 |
| 2024/06/06 | 7,434 | 7,442 | 7,434 | 7,441 | 1,661 |
| 2024/06/05 | 7,521 | 7,522 | 7,513 | 7,518 | 1,216 |
| 2024/06/04 | 7,542 | 7,542 | 7,530 | 7,534 | 292 |
| 2024/06/03 | 7,535 | 7,535 | 7,520 | 7,526 | 868 |
| 2024/05/31 | 7,621 | 7,630 | 7,613 | 7,623 | 2,560 |
| 2024/05/30 | 7,587 | 7,738 | 7,584 | 7,605 | 3,355 |
| 2024/05/29 | 7,520 | 7,536 | 7,511 | 7,536 | 8,637 |
| 2024/05/28 | 7,508 | 7,508 | 7,496 | 7,500 | 307 |
| 2024/05/27 | 7,524 | 7,524 | 7,500 | 7,513 | 500 |
| 2024/05/24 | 7,568 | 7,568 | 7,545 | 7,550 | 2,337 |
| 2024/05/23 | 7,491 | 7,491 | 7,452 | 7,460 | 250 |
| 2024/05/22 | 7,476 | 7,478 | 7,472 | 7,476 | 275 |
| 2024/05/21 | 7,482 | 7,499 | 7,482 | 7,495 | 564 |
| 2024/05/20 | 7,490 | 7,495 | 7,490 | 7,493 | 1,534 |
| 2024/05/17 | 7,512 | 7,523 | 7,511 | 7,511 | 2,862 |
| 2024/05/16 | 7,488 | 7,491 | 7,482 | 7,486 | 5,072 |
| 2024/05/15 | 7,568 | 7,729 | 7,568 | 7,579 | 949 |
| 2024/05/14 | 7,623 | 7,628 | 7,621 | 7,623 | 164 |
| 2024/05/13 | 7,612 | 7,626 | 7,612 | 7,612 | 155 |
| 2024/05/10 | 7,627 | 7,631 | 7,624 | 7,626 | 1,736 |
| 2024/05/09 | 7,660 | 7,684 | 7,660 | 7,681 | 442 |
| 2024/05/08 | 7,655 | 7,675 | 7,655 | 7,675 | 540 |
| 2024/05/07 | 7,664 | 7,683 | 7,662 | 7,662 | 1,917 |
| 2024/05/02 | 7,896 | 7,896 | 7,882 | 7,888 | 209 |
| 2024/05/01 | 7,908 | 7,908 | 7,882 | 7,904 | 1,965 |
| 2024/04/30 | 7,774 | 7,789 | 7,774 | 7,785 | 893 |
| 2024/04/26 | 7,811 | 7,818 | 7,805 | 7,806 | 543 |
| 2024/04/25 | 7,885 | 7,896 | 7,880 | 7,894 | 1,335 |
| 2024/04/24 | 7,820 | 7,876 | 7,804 | 7,804 | 1,401 |
| 2024/04/23 | 7,930 | 7,939 | 7,918 | 7,929 | 3,589 |
| 2024/04/22 | 7,974 | 7,989 | 7,969 | 7,971 | 2,918 |
| 2024/04/19 | 7,953 | 8,150 | 7,944 | 7,993 | 19,316 |
| 2024/04/18 | 7,960 | 7,960 | 7,882 | 7,882 | 2,827 |
| 2024/04/17 | 7,844 | 7,866 | 7,842 | 7,866 | 6,645 |
| 2024/04/16 | 7,857 | 7,876 | 7,842 | 7,854 | 7,054 |
| 2024/04/15 | 7,726 | 7,742 | 7,720 | 7,722 | 1,599 |
| 2024/04/12 | 7,641 | 7,644 | 7,634 | 7,639 | 474 |
| 2024/04/11 | 7,712 | 7,712 | 7,681 | 7,693 | 265 |
| 2024/04/10 | 7,615 | 7,615 | 7,609 | 7,613 | 2,253 |
| 2024/04/09 | 7,627 | 7,635 | 7,620 | 7,620 | 1,598 |
| 2024/04/08 | 7,622 | 7,637 | 7,619 | 7,635 | 720 |
| 2024/04/05 | 7,706 | 7,716 | 7,699 | 7,701 | 2,535 |
| 2024/04/04 | 7,594 | 7,598 | 7,589 | 7,596 | 316 |
| 2024/04/03 | 7,623 | 7,637 | 7,623 | 7,637 | 1,371 |
| 2024/04/02 | 7,576 | 7,600 | 7,575 | 7,600 | 1,325 |
| 2024/04/01 | 7,530 | 7,530 | 7,521 | 7,524 | 302 |
| 2024/03/29 | 7,540 | 7,690 | 7,540 | 7,568 | 5 |
| 2024/03/28 | 7,558 | 7,558 | 7,553 | 7,554 | 219 |
| 2024/03/27 | 7,600 | 7,600 | 7,590 | 7,591 | 903 |
| 2024/03/26 | 7,587 | 7,589 | 7,582 | 7,583 | 265 |
| 2024/03/25 | 7,575 | 7,598 | 7,575 | 7,598 | 262 |
| 2024/03/22 | 7,550 | 7,567 | 7,549 | 7,560 | 4,426 |
| 2024/03/21 | 7,560 | 7,567 | 7,550 | 7,550 | 3,946 |
| 2024/03/19 | 7,702 | 7,708 | 7,695 | 7,695 | 495 |
| 2024/03/18 | 7,738 | 7,739 | 7,719 | 7,721 | 414 |
| 2024/03/15 | 7,694 | 7,699 | 7,690 | 7,699 | 98 |
| 2024/03/14 | 7,661 | 7,665 | 7,659 | 7,659 | 671 |
| 2024/03/13 | 7,651 | 7,665 | 7,649 | 7,665 | 2,432 |
| 2024/03/12 | 7,718 | 7,724 | 7,708 | 7,708 | 1,511 |
| 2024/03/11 | 7,732 | 7,750 | 7,730 | 7,740 | 907 |
| 2024/03/08 | 7,685 | 7,689 | 7,676 | 7,680 | 834 |
| 2024/03/07 | 7,765 | 7,789 | 7,765 | 7,771 | 1,263 |
| 2024/03/06 | 7,795 | 7,795 | 7,784 | 7,786 | 542 |
| 2024/03/05 | 7,730 | 7,736 | 7,725 | 7,736 | 5,086 |
| 2024/03/04 | 7,712 | 7,718 | 7,709 | 7,718 | 706 |
| 2024/03/01 | 7,783 | 7,783 | 7,757 | 7,761 | 2,974 |
| 2024/02/29 | 7,823 | 7,823 | 7,801 | 7,802 | 1,057 |
| 2024/02/28 | 7,798 | 7,799 | 7,792 | 7,799 | 535 |
| 2024/02/27 | 7,808 | 7,819 | 7,808 | 7,817 | 2,975 |
| 2024/02/26 | 7,782 | 7,796 | 7,782 | 7,794 | 1,967 |
| 2024/02/22 | 7,903 | 7,903 | 7,883 | 7,885 | 1,800 |
| 2024/02/21 | 7,959 | 7,969 | 7,955 | 7,963 | 671 |
| 2024/02/20 | 7,914 | 7,936 | 7,914 | 7,932 | 1,309 |
| 2024/02/19 | 7,901 | 7,908 | 7,894 | 7,900 | 314 |
| 2024/02/16 | 7,863 | 7,878 | 7,863 | 7,872 | 2,579 |
| 2024/02/15 | 7,912 | 7,924 | 7,912 | 7,912 | 1,407 |
| 2024/02/14 | 7,988 | 7,992 | 7,985 | 7,986 | 1,639 |
| 2024/02/13 | 7,890 | 7,895 | 7,887 | 7,892 | 4,102 |
| 2024/02/09 | 7,919 | 7,925 | 7,917 | 7,924 | 2,985 |
| 2024/02/08 | 7,925 | 7,927 | 7,922 | 7,922 | 6,068 |
| 2024/02/07 | 7,991 | 7,991 | 7,973 | 7,987 | 327 |
| 2024/02/06 | 8,012 | 8,012 | 7,994 | 7,999 | 389 |
| 2024/02/05 | 7,980 | 8,003 | 7,979 | 7,994 | 1,277 |
| 2024/02/02 | 8,017 | 8,027 | 8,013 | 8,019 | 1,575 |
| 2024/02/01 | 8,151 | 8,151 | 8,136 | 8,145 | 887 |
| 2024/01/31 | 8,065 | 8,065 | 8,057 | 8,060 | 2,922 |
| 2024/01/30 | 8,028 | 8,029 | 8,020 | 8,025 | 2,686 |
| 2024/01/29 | 8,109 | 8,109 | 8,091 | 8,094 | 984 |
| 2024/01/26 | 8,093 | 8,112 | 8,091 | 8,106 | 1,146 |
| 2024/01/25 | 8,114 | 8,124 | 8,111 | 8,111 | 1,241 |
| 2024/01/24 | 8,109 | 8,111 | 8,102 | 8,105 | 973 |
| 2024/01/23 | 8,145 | 8,150 | 8,141 | 8,147 | 1,054 |
| 2024/01/22 | 8,157 | 8,159 | 8,138 | 8,151 | 2,953 |
| 2024/01/19 | 8,260 | 8,268 | 8,259 | 8,268 | 2,853 |
| 2024/01/18 | 8,342 | 8,350 | 8,338 | 8,342 | 2,901 |
| 2024/01/17 | 8,290 | 8,317 | 8,290 | 8,317 | 3,379 |
| 2024/01/16 | 8,272 | 8,295 | 8,272 | 8,295 | 420 |
| 2024/01/15 | 8,269 | 8,279 | 8,257 | 8,279 | 38 |
| 2024/01/12 | 8,273 | 8,283 | 8,266 | 8,275 | 235 |
| 2024/01/11 | 8,252 | 8,255 | 8,239 | 8,243 | 5,904 |
| 2024/01/10 | 8,303 | 8,313 | 8,299 | 8,311 | 15,251 |
| 2024/01/09 | 8,299 | 8,302 | 8,294 | 8,300 | 328 |
| 2024/01/05 | 8,409 | 8,420 | 8,403 | 8,420 | 848 |
| 2024/01/04 | 8,385 | 8,462 | 8,372 | 8,462 | 2,421 |