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 |
|---|---|---|---|---|---|
| 2025/12/30 | 5,775 | 5,775 | 5,759 | 5,764 | 1,989 |
| 2025/12/29 | 5,741 | 5,749 | 5,739 | 5,747 | 1,973 |
| 2025/12/26 | 5,705 | 5,743 | 5,705 | 5,741 | 1,964 |
| 2025/12/25 | 5,751 | 5,759 | 5,705 | 5,705 | 1,395 |
| 2025/12/24 | 5,763 | 5,765 | 5,759 | 5,762 | 255 |
| 2025/12/23 | 5,785 | 5,786 | 5,780 | 5,781 | 193 |
| 2025/12/22 | 5,803 | 5,809 | 5,801 | 5,804 | 968 |
| 2025/12/19 | 5,919 | 5,919 | 5,867 | 5,872 | 1,240 |
| 2025/12/18 | 5,912 | 5,920 | 5,905 | 5,919 | 1,771 |
| 2025/12/17 | 5,865 | 5,866 | 5,845 | 5,845 | 9,741 |
| 2025/12/16 | 5,823 | 5,867 | 5,823 | 5,865 | 3,279 |
| 2025/12/15 | 5,820 | 5,820 | 5,807 | 5,812 | 1,724 |
| 2025/12/12 | 5,764 | 5,767 | 5,756 | 5,756 | 546 |
| 2025/12/11 | 5,780 | 5,827 | 5,777 | 5,827 | 1,319 |
| 2025/12/10 | 5,805 | 5,820 | 5,805 | 5,805 | 7,622 |
| 2025/12/09 | 5,795 | 5,805 | 5,794 | 5,805 | 486 |
| 2025/12/08 | 5,785 | 5,789 | 5,776 | 5,776 | 457 |
| 2025/12/05 | 5,796 | 5,796 | 5,782 | 5,788 | 12,436 |
| 2025/12/04 | 5,797 | 5,801 | 5,793 | 5,796 | 1,243 |
| 2025/12/03 | 5,813 | 5,906 | 5,754 | 5,754 | 2,144 |
| 2025/12/02 | 5,830 | 5,836 | 5,824 | 5,836 | 550 |
| 2025/12/01 | 5,817 | 5,847 | 5,807 | 5,843 | 7,564 |
| 2025/11/28 | 5,822 | 5,939 | 5,808 | 5,808 | 677 |
| 2025/11/27 | 5,825 | 5,830 | 5,823 | 5,830 | 1,872 |
| 2025/11/26 | 5,865 | 5,947 | 5,831 | 5,831 | 4,365 |
| 2025/11/25 | 5,923 | 6,028 | 5,920 | 6,028 | 6,792 |
| 2025/11/21 | 6,067 | 6,067 | 6,041 | 6,055 | 5,110 |
| 2025/11/20 | 5,912 | 5,915 | 5,898 | 5,904 | 6,239 |
| 2025/11/19 | 6,020 | 6,020 | 5,985 | 6,006 | 6,592 |
| 2025/11/18 | 5,942 | 6,020 | 5,939 | 6,020 | 11,672 |
| 2025/11/17 | 5,888 | 5,889 | 5,869 | 5,876 | 4,108 |
| 2025/11/14 | 5,887 | 5,938 | 5,879 | 5,938 | 3,606 |
| 2025/11/13 | 5,808 | 5,808 | 5,784 | 5,784 | 210 |
| 2025/11/12 | 5,800 | 5,800 | 5,784 | 5,786 | 874 |
| 2025/11/11 | 5,809 | 5,900 | 5,793 | 5,793 | 1,808 |
| 2025/11/10 | 5,870 | 5,880 | 5,855 | 5,865 | 6,716 |
| 2025/11/07 | 5,894 | 5,915 | 5,886 | 5,915 | 3,764 |
| 2025/11/06 | 5,833 | 5,857 | 5,833 | 5,846 | 5,623 |
| 2025/11/05 | 5,895 | 5,902 | 5,862 | 5,862 | 2,491 |
| 2025/11/04 | 5,796 | 5,848 | 5,796 | 5,842 | 9,527 |
| 2025/10/31 | 5,783 | 5,819 | 5,774 | 5,778 | 242 |
| 2025/10/30 | 5,750 | 5,770 | 5,735 | 5,764 | 2,017 |
| 2025/10/29 | 5,753 | 5,756 | 5,741 | 5,744 | 1,269 |
| 2025/10/28 | 5,768 | 5,773 | 5,768 | 5,773 | 644 |
| 2025/10/27 | 5,803 | 5,806 | 5,790 | 5,792 | 1,023 |
| 2025/10/24 | 5,883 | 5,885 | 5,868 | 5,868 | 2,973 |
| 2025/10/23 | 5,930 | 5,932 | 5,910 | 5,921 | 12,493 |
| 2025/10/22 | 5,893 | 5,895 | 5,879 | 5,879 | 666 |
| 2025/10/21 | 5,886 | 5,891 | 5,853 | 5,891 | 1,049 |
| 2025/10/20 | 5,950 | 5,957 | 5,930 | 5,931 | 4,402 |
| 2025/10/17 | 5,999 | 6,027 | 5,993 | 6,027 | 4,046 |
| 2025/10/16 | 5,944 | 5,952 | 5,936 | 5,936 | 639 |
| 2025/10/15 | 5,966 | 5,969 | 5,943 | 5,944 | 5,196 |
| 2025/10/14 | 5,992 | 6,008 | 5,946 | 6,004 | 14,301 |
| 2025/10/10 | 5,865 | 5,893 | 5,865 | 5,892 | 2,540 |
| 2025/10/09 | 5,857 | 5,881 | 5,857 | 5,872 | 454 |
| 2025/10/08 | 5,911 | 5,911 | 5,860 | 5,860 | 565 |
| 2025/10/07 | 5,881 | 5,896 | 5,881 | 5,895 | 1,539 |
| 2025/10/06 | 5,893 | 5,896 | 5,888 | 5,889 | 4,884 |
| 2025/10/03 | 5,904 | 5,905 | 5,889 | 5,892 | 3,387 |
| 2025/10/02 | 5,900 | 5,910 | 5,900 | 5,905 | 1,336 |
| 2025/10/01 | 5,945 | 5,962 | 5,941 | 5,962 | 1,376 |
| 2025/09/30 | 5,955 | 5,959 | 5,951 | 5,955 | 3,096 |
| 2025/09/29 | 5,961 | 5,961 | 5,947 | 5,947 | 1,134 |
| 2025/09/26 | 5,985 | 6,037 | 5,985 | 5,995 | 2,680 |
| 2025/09/25 | 5,970 | 5,970 | 5,957 | 5,968 | 1,525 |
| 2025/09/24 | 5,930 | 5,952 | 5,930 | 5,943 | 2,160 |
| 2025/09/22 | 5,929 | 5,956 | 5,915 | 5,915 | 2,552 |
| 2025/09/19 | 5,945 | 5,973 | 5,945 | 5,972 | 1,306 |
| 2025/09/18 | 5,983 | 6,018 | 5,972 | 5,980 | 1,351 |
| 2025/09/17 | 5,901 | 6,000 | 5,901 | 6,000 | 905 |
| 2025/09/16 | 5,999 | 5,999 | 5,977 | 5,977 | 2,845 |
| 2025/09/12 | 6,003 | 6,018 | 6,003 | 6,014 | 792 |
| 2025/09/11 | 6,056 | 6,064 | 6,055 | 6,060 | 3,083 |
| 2025/09/10 | 6,073 | 6,165 | 6,063 | 6,165 | 1,481 |
| 2025/09/09 | 6,089 | 6,106 | 6,084 | 6,106 | 3,413 |
| 2025/09/08 | 6,081 | 6,198 | 6,081 | 6,102 | 4,293 |
| 2025/09/05 | 6,087 | 6,087 | 6,073 | 6,073 | 1,484 |
| 2025/09/04 | 6,142 | 6,142 | 6,126 | 6,135 | 1,903 |
| 2025/09/03 | 6,116 | 6,169 | 6,116 | 6,164 | 4,839 |
| 2025/09/02 | 6,160 | 6,178 | 6,123 | 6,129 | 1,014 |
| 2025/09/01 | 6,112 | 6,138 | 6,109 | 6,137 | 6,988 |
| 2025/08/29 | 6,088 | 6,199 | 6,083 | 6,199 | 8,284 |
| 2025/08/28 | 6,124 | 6,127 | 6,108 | 6,109 | 451 |
| 2025/08/27 | 6,114 | 6,116 | 6,110 | 6,115 | 614 |
| 2025/08/26 | 6,140 | 6,162 | 6,139 | 6,145 | 7,216 |
| 2025/08/25 | 6,113 | 6,176 | 6,113 | 6,117 | 4,421 |
| 2025/08/22 | 6,211 | 6,295 | 6,198 | 6,295 | 2,476 |
| 2025/08/21 | 6,207 | 6,207 | 6,178 | 6,190 | 3,670 |
| 2025/08/20 | 6,187 | 6,285 | 6,172 | 6,285 | 2,694 |
| 2025/08/19 | 6,131 | 6,146 | 6,131 | 6,142 | 565 |
| 2025/08/18 | 6,150 | 6,150 | 6,117 | 6,137 | 748 |
| 2025/08/15 | 6,102 | 6,114 | 6,096 | 6,096 | 876 |
| 2025/08/14 | 6,117 | 6,124 | 6,113 | 6,124 | 2,167 |
| 2025/08/13 | 6,133 | 6,141 | 6,130 | 6,140 | 5,224 |
| 2025/08/12 | 6,227 | 6,227 | 6,191 | 6,191 | 2,705 |
| 2025/08/08 | 6,250 | 6,313 | 6,209 | 6,313 | 3,477 |
| 2025/08/07 | 6,223 | 6,223 | 6,212 | 6,218 | 1,111 |
| 2025/08/06 | 6,283 | 6,283 | 6,250 | 6,254 | 631 |
| 2025/08/05 | 6,287 | 6,313 | 6,220 | 6,220 | 2,692 |
| 2025/08/04 | 6,331 | 6,332 | 6,309 | 6,313 | 6,537 |
| 2025/08/01 | 6,243 | 6,258 | 6,221 | 6,258 | 1,943 |
| 2025/07/31 | 6,192 | 6,208 | 6,148 | 6,148 | 620 |
| 2025/07/30 | 6,187 | 6,200 | 6,187 | 6,193 | 868 |
| 2025/07/29 | 6,185 | 6,185 | 6,172 | 6,178 | 354 |
| 2025/07/28 | 6,165 | 6,207 | 6,149 | 6,152 | 4,007 |
| 2025/07/25 | 6,198 | 6,198 | 6,188 | 6,194 | 3,677 |
| 2025/07/24 | 6,206 | 6,208 | 6,201 | 6,207 | 1,395 |
| 2025/07/23 | 6,246 | 6,255 | 6,238 | 6,246 | 3,917 |
| 2025/07/22 | 6,258 | 6,267 | 6,256 | 6,264 | 533 |
| 2025/07/18 | 6,284 | 6,284 | 6,250 | 6,250 | 2,521 |
| 2025/07/17 | 6,312 | 6,317 | 6,298 | 6,298 | 2,337 |
| 2025/07/16 | 6,312 | 6,341 | 6,312 | 6,341 | 3,438 |
| 2025/07/15 | 6,305 | 6,307 | 6,274 | 6,274 | 3,229 |
| 2025/07/14 | 6,334 | 6,347 | 6,332 | 6,345 | 1,083 |
| 2025/07/11 | 6,280 | 6,318 | 6,280 | 6,301 | 1,438 |
| 2025/07/10 | 6,307 | 6,318 | 6,306 | 6,318 | 594 |
| 2025/07/09 | 6,337 | 6,352 | 6,337 | 6,352 | 1,521 |
| 2025/07/08 | 6,342 | 6,342 | 6,326 | 6,328 | 434 |
| 2025/07/07 | 6,307 | 6,322 | 6,302 | 6,322 | 3,824 |
| 2025/07/04 | 6,292 | 6,317 | 6,289 | 6,317 | 3,836 |
| 2025/07/03 | 6,332 | 6,332 | 6,324 | 6,332 | 808 |
| 2025/07/02 | 6,358 | 6,420 | 6,341 | 6,420 | 4,907 |
| 2025/07/01 | 6,371 | 6,375 | 6,350 | 6,375 | 1,106 |
| 2025/06/30 | 6,372 | 6,373 | 6,355 | 6,373 | 1,485 |
| 2025/06/27 | 6,412 | 6,459 | 6,402 | 6,408 | 2,954 |
| 2025/06/26 | 6,469 | 6,573 | 6,454 | 6,573 | 477 |
| 2025/06/25 | 6,469 | 6,474 | 6,463 | 6,474 | 1,985 |
| 2025/06/24 | 6,505 | 6,513 | 6,482 | 6,482 | 7,553 |
| 2025/06/23 | 6,628 | 6,642 | 6,614 | 6,642 | 3,556 |
| 2025/06/20 | 6,638 | 6,638 | 6,595 | 6,618 | 1,059 |
| 2025/06/19 | 6,591 | 6,624 | 6,591 | 6,624 | 835 |
| 2025/06/18 | 6,629 | 6,629 | 6,570 | 6,573 | 2,943 |
| 2025/06/17 | 6,580 | 6,580 | 6,547 | 6,547 | 1,200 |
| 2025/06/16 | 6,626 | 6,626 | 6,570 | 6,570 | 5,256 |
| 2025/06/13 | 6,551 | 6,628 | 6,551 | 6,614 | 12,441 |
| 2025/06/12 | 6,551 | 6,566 | 6,551 | 6,559 | 308 |
| 2025/06/11 | 6,526 | 6,578 | 6,522 | 6,539 | 5,732 |
| 2025/06/10 | 6,555 | 6,572 | 6,525 | 6,555 | 1,091 |
| 2025/06/09 | 6,569 | 6,578 | 6,564 | 6,576 | 3,636 |
| 2025/06/06 | 6,634 | 6,634 | 6,604 | 6,612 | 1,710 |
| 2025/06/05 | 6,592 | 6,598 | 6,591 | 6,595 | 108 |
| 2025/06/04 | 6,586 | 6,598 | 6,585 | 6,591 | 1,119 |
| 2025/06/03 | 6,645 | 6,745 | 6,638 | 6,745 | 2,494 |
| 2025/06/02 | 6,698 | 6,745 | 6,678 | 6,745 | 1,247 |
| 2025/05/30 | 6,673 | 6,683 | 6,658 | 6,666 | 650 |
| 2025/05/29 | 6,576 | 6,591 | 6,559 | 6,559 | 3,818 |
| 2025/05/28 | 6,637 | 6,758 | 6,637 | 6,758 | 1,572 |
| 2025/05/27 | 6,710 | 6,745 | 6,705 | 6,705 | 3,572 |
| 2025/05/26 | 6,743 | 6,753 | 6,708 | 6,710 | 1,201 |
| 2025/05/23 | 6,735 | 6,753 | 6,725 | 6,753 | 2,690 |
| 2025/05/22 | 6,735 | 6,735 | 6,718 | 6,729 | 1,991 |
| 2025/05/21 | 6,630 | 6,656 | 6,627 | 6,655 | 733 |
| 2025/05/20 | 6,586 | 6,628 | 6,586 | 6,628 | 2,843 |
| 2025/05/19 | 6,675 | 6,678 | 6,648 | 6,668 | 6,072 |
| 2025/05/16 | 6,649 | 6,701 | 6,646 | 6,652 | 952 |
| 2025/05/15 | 6,696 | 6,700 | 6,690 | 6,700 | 784 |
| 2025/05/14 | 6,673 | 6,693 | 6,673 | 6,683 | 3,791 |
| 2025/05/13 | 6,742 | 6,767 | 6,685 | 6,685 | 3,354 |
| 2025/05/12 | 6,885 | 6,885 | 6,860 | 6,860 | 1,250 |
| 2025/05/09 | 7,005 | 7,005 | 6,948 | 6,958 | 1,127 |
| 2025/05/08 | 7,009 | 7,155 | 6,940 | 7,155 | 3,601 |
| 2025/05/07 | 6,976 | 7,017 | 6,964 | 7,017 | 3,198 |
| 2025/05/02 | 7,047 | 7,051 | 6,972 | 6,993 | 2,443 |
| 2025/05/01 | 7,019 | 7,032 | 6,998 | 7,000 | 1,126 |
| 2025/04/30 | 7,100 | 7,127 | 7,098 | 7,110 | 2,100 |
| 2025/04/28 | 7,158 | 7,173 | 7,155 | 7,159 | 1,083 |
| 2025/04/25 | 7,156 | 7,168 | 7,133 | 7,144 | 3,301 |
| 2025/04/24 | 7,301 | 7,366 | 7,301 | 7,342 | 11,001 |
| 2025/04/23 | 7,312 | 7,397 | 7,310 | 7,325 | 7,403 |
| 2025/04/22 | 7,621 | 7,621 | 7,599 | 7,601 | 2,876 |
| 2025/04/21 | 7,537 | 7,545 | 7,494 | 7,523 | 3,155 |
| 2025/04/18 | 7,426 | 7,474 | 7,426 | 7,437 | 1,247 |
| 2025/04/17 | 7,507 | 7,507 | 7,409 | 7,421 | 3,497 |
| 2025/04/16 | 7,390 | 7,550 | 7,370 | 7,550 | 2,106 |
| 2025/04/15 | 7,324 | 7,324 | 7,300 | 7,304 | 2,344 |
| 2025/04/14 | 7,295 | 7,330 | 7,280 | 7,295 | 4,189 |
| 2025/04/11 | 7,565 | 7,605 | 7,401 | 7,401 | 5,768 |
| 2025/04/10 | 7,245 | 7,346 | 7,244 | 7,321 | 70,072 |
| 2025/04/09 | 8,156 | 8,265 | 8,071 | 8,174 | 103,094 |
| 2025/04/08 | 7,846 | 7,873 | 7,785 | 7,814 | 78,490 |
| 2025/04/07 | 8,209 | 8,271 | 8,050 | 8,250 | 79,056 |
| 2025/04/04 | 7,483 | 7,529 | 7,464 | 7,529 | 16,422 |
| 2025/04/03 | 7,364 | 7,400 | 7,309 | 7,400 | 6,302 |
| 2025/04/02 | 7,190 | 7,190 | 7,163 | 7,182 | 1,617 |
| 2025/04/01 | 7,190 | 7,239 | 7,190 | 7,222 | 1,241 |
| 2025/03/31 | 7,283 | 7,296 | 7,277 | 7,292 | 6,975 |
| 2025/03/28 | 7,098 | 7,109 | 7,089 | 7,092 | 728 |
| 2025/03/27 | 7,088 | 7,118 | 7,060 | 7,061 | 1,577 |
| 2025/03/26 | 7,000 | 7,029 | 6,980 | 7,029 | 2,720 |
| 2025/03/25 | 7,013 | 7,019 | 7,005 | 7,019 | 4,288 |
| 2025/03/24 | 7,085 | 7,087 | 7,080 | 7,085 | 1,791 |
| 2025/03/21 | 7,133 | 7,149 | 7,123 | 7,147 | 6,812 |
| 2025/03/19 | 7,180 | 7,190 | 7,170 | 7,187 | 1,555 |
| 2025/03/18 | 7,117 | 7,144 | 7,117 | 7,138 | 1,479 |
| 2025/03/17 | 7,210 | 7,280 | 7,197 | 7,280 | 1,816 |
| 2025/03/14 | 7,286 | 7,286 | 7,259 | 7,274 | 2,929 |
| 2025/03/13 | 7,280 | 7,280 | 7,195 | 7,280 | 3,391 |
| 2025/03/12 | 7,236 | 7,250 | 7,226 | 7,238 | 1,923 |
| 2025/03/11 | 7,218 | 7,274 | 7,051 | 7,051 | 7,520 |
| 2025/03/10 | 7,061 | 7,068 | 7,035 | 7,051 | 1,951 |
| 2025/03/07 | 7,023 | 7,043 | 7,018 | 7,040 | 562 |
| 2025/03/06 | 6,928 | 6,997 | 6,923 | 6,941 | 1,211 |
| 2025/03/05 | 6,998 | 6,999 | 6,939 | 6,999 | 8,132 |
| 2025/03/04 | 6,904 | 6,910 | 6,888 | 6,910 | 5,636 |
| 2025/03/03 | 6,786 | 6,804 | 6,762 | 6,762 | 2,002 |
| 2025/02/28 | 6,856 | 6,913 | 6,856 | 6,900 | 6,146 |
| 2025/02/27 | 6,779 | 6,800 | 6,704 | 6,770 | 3,806 |
| 2025/02/26 | 6,774 | 6,780 | 6,759 | 6,759 | 527 |
| 2025/02/25 | 6,753 | 6,800 | 6,740 | 6,800 | 6,566 |
| 2025/02/21 | 6,637 | 6,637 | 6,605 | 6,615 | 1,051 |
| 2025/02/20 | 6,585 | 6,603 | 6,585 | 6,600 | 142 |
| 2025/02/19 | 6,600 | 6,600 | 6,589 | 6,593 | 670 |
| 2025/02/18 | 6,605 | 6,607 | 6,600 | 6,605 | 850 |
| 2025/02/17 | 6,613 | 6,613 | 6,600 | 6,603 | 1,792 |
| 2025/02/14 | 6,638 | 6,638 | 6,602 | 6,613 | 1,331 |
| 2025/02/13 | 6,633 | 6,670 | 6,633 | 6,667 | 121 |
| 2025/02/12 | 6,690 | 6,690 | 6,656 | 6,665 | 816 |
| 2025/02/10 | 6,690 | 6,756 | 6,684 | 6,756 | 278 |
| 2025/02/07 | 6,654 | 6,669 | 6,645 | 6,669 | 383 |
| 2025/02/06 | 6,656 | 6,661 | 6,650 | 6,659 | 202 |
| 2025/02/05 | 6,700 | 6,727 | 6,700 | 6,720 | 2,317 |
| 2025/02/04 | 6,700 | 6,769 | 6,700 | 6,760 | 5,137 |
| 2025/02/03 | 6,801 | 6,831 | 6,795 | 6,831 | 5,012 |
| 2025/01/31 | 6,640 | 6,649 | 6,630 | 6,630 | 987 |
| 2025/01/30 | 6,724 | 6,724 | 6,661 | 6,663 | 1,208 |
| 2025/01/29 | 6,668 | 6,668 | 6,643 | 6,643 | 3,322 |
| 2025/01/28 | 6,793 | 6,797 | 6,706 | 6,723 | 2,403 |
| 2025/01/27 | 6,650 | 6,703 | 6,650 | 6,701 | 2,296 |
| 2025/01/24 | 6,635 | 6,635 | 6,598 | 6,598 | 1,270 |
| 2025/01/23 | 6,640 | 6,648 | 6,636 | 6,648 | 2,745 |
| 2025/01/22 | 6,662 | 6,856 | 6,651 | 6,856 | 1,669 |
| 2025/01/21 | 6,695 | 6,742 | 6,691 | 6,724 | 7,132 |
| 2025/01/20 | 6,715 | 6,743 | 6,715 | 6,734 | 1,778 |
| 2025/01/17 | 6,803 | 6,803 | 6,784 | 6,789 | 5,721 |
| 2025/01/16 | 6,780 | 6,789 | 6,772 | 6,782 | 2,622 |
| 2025/01/15 | 6,902 | 6,910 | 6,900 | 6,900 | 109 |
| 2025/01/14 | 6,899 | 6,907 | 6,892 | 6,902 | 5,273 |
| 2025/01/10 | 6,835 | 6,862 | 6,835 | 6,842 | 2,631 |
| 2025/01/09 | 6,832 | 6,844 | 6,832 | 6,835 | 1,426 |
| 2025/01/08 | 6,822 | 6,823 | 6,806 | 6,806 | 1,191 |
| 2025/01/07 | 6,779 | 6,779 | 6,745 | 6,756 | 292 |
| 2025/01/06 | 6,797 | 6,799 | 6,785 | 6,790 | 237 |