iFreeETF S&P500(H無)(2247)の株価時系列情報
iFreeETF S&P500(H無)(2247)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 | 17,880 | 17,990 | 17,700 | 17,990 | 32,231 |
| 2024/12/27 | 17,865 | 17,920 | 17,865 | 17,880 | 69,156 |
| 2024/12/26 | 17,825 | 17,880 | 17,820 | 17,865 | 6,367 |
| 2024/12/25 | 17,830 | 17,880 | 17,765 | 17,790 | 2,587 |
| 2024/12/24 | 17,780 | 17,780 | 17,605 | 17,625 | 20,350 |
| 2024/12/23 | 17,495 | 17,565 | 17,485 | 17,565 | 856 |
| 2024/12/20 | 17,435 | 17,435 | 17,245 | 17,245 | 9,644 |
| 2024/12/19 | 17,080 | 17,170 | 17,045 | 17,140 | 41,768 |
| 2024/12/18 | 17,575 | 17,575 | 17,450 | 17,470 | 2,065 |
| 2024/12/17 | 17,545 | 17,600 | 17,545 | 17,565 | 1,324 |
| 2024/12/16 | 17,440 | 17,580 | 17,440 | 17,480 | 9,554 |
| 2024/12/13 | 17,490 | 17,490 | 17,365 | 17,410 | 13,676 |
| 2024/12/12 | 17,450 | 17,450 | 17,360 | 17,435 | 6,583 |
| 2024/12/11 | 17,250 | 17,250 | 17,195 | 17,225 | 365 |
| 2024/12/10 | 17,250 | 17,250 | 17,165 | 17,180 | 2,105 |
| 2024/12/09 | 17,180 | 17,180 | 17,130 | 17,165 | 2,044 |
| 2024/12/06 | 17,060 | 17,135 | 17,060 | 17,115 | 6,608 |
| 2024/12/05 | 17,230 | 17,230 | 17,115 | 17,115 | 6,814 |
| 2024/12/04 | 17,465 | 17,465 | 17,000 | 17,075 | 394 |
| 2024/12/03 | 17,030 | 17,070 | 17,000 | 17,065 | 1,925 |
| 2024/12/02 | 17,000 | 17,060 | 16,980 | 17,030 | 2,504 |
| 2024/11/29 | 17,135 | 17,135 | 16,935 | 16,955 | 1,790 |
| 2024/11/28 | 17,085 | 17,135 | 16,930 | 17,135 | 21,535 |
| 2024/11/27 | 17,360 | 17,360 | 17,205 | 17,210 | 5,473 |
| 2024/11/26 | 17,455 | 17,455 | 17,225 | 17,310 | 17,984 |
| 2024/11/25 | 17,340 | 17,385 | 17,305 | 17,385 | 12,834 |
| 2024/11/22 | 17,215 | 17,305 | 17,205 | 17,305 | 1,592 |
| 2024/11/21 | 17,300 | 17,300 | 17,145 | 17,180 | 28,577 |
| 2024/11/20 | 17,335 | 17,335 | 17,205 | 17,280 | 1,973 |
| 2024/11/19 | 17,140 | 17,140 | 17,050 | 17,140 | 2,632 |
| 2024/11/18 | 17,005 | 17,125 | 16,985 | 17,080 | 63,860 |
| 2024/11/15 | 17,455 | 17,465 | 17,370 | 17,370 | 4,261 |
| 2024/11/14 | 17,540 | 17,545 | 17,490 | 17,500 | 5,086 |
| 2024/11/13 | 17,415 | 17,415 | 17,340 | 17,380 | 2,212 |
| 2024/11/12 | 17,500 | 17,500 | 17,270 | 17,300 | 20,738 |
| 2024/11/11 | 17,295 | 17,340 | 17,250 | 17,320 | 14,572 |
| 2024/11/08 | 17,200 | 17,200 | 17,120 | 17,150 | 674 |
| 2024/11/07 | 17,190 | 17,215 | 17,160 | 17,175 | 17,405 |
| 2024/11/06 | 16,485 | 16,965 | 16,450 | 16,965 | 90,360 |
| 2024/11/05 | 16,370 | 16,370 | 16,310 | 16,350 | 12,077 |
| 2024/11/01 | 16,490 | 16,490 | 16,280 | 16,385 | 13,582 |
| 2024/10/31 | 16,700 | 16,720 | 16,610 | 16,610 | 18,108 |
| 2024/10/30 | 16,820 | 16,855 | 16,790 | 16,790 | 3,841 |
| 2024/10/29 | 16,935 | 16,935 | 16,690 | 16,705 | 1,792 |
| 2024/10/28 | 16,830 | 16,860 | 16,740 | 16,830 | 38,870 |
| 2024/10/25 | 16,570 | 16,585 | 16,510 | 16,545 | 2,077 |
| 2024/10/24 | 16,650 | 16,650 | 16,600 | 16,615 | 5,057 |
| 2024/10/23 | 16,530 | 16,650 | 16,530 | 16,650 | 788 |
| 2024/10/22 | 16,495 | 16,565 | 16,495 | 16,540 | 30,644 |
| 2024/10/21 | 16,500 | 16,500 | 16,425 | 16,430 | 1,326 |
| 2024/10/18 | 16,480 | 16,480 | 16,425 | 16,430 | 3,279 |
| 2024/10/17 | 16,495 | 16,495 | 16,345 | 16,380 | 13,830 |
| 2024/10/16 | 16,455 | 16,455 | 16,260 | 16,320 | 3,052 |
| 2024/10/15 | 16,475 | 16,480 | 16,445 | 16,445 | 30,984 |
| 2024/10/11 | 16,255 | 16,255 | 16,115 | 16,135 | 2,375 |
| 2024/10/10 | 16,290 | 16,290 | 16,185 | 16,210 | 10,033 |
| 2024/10/09 | 15,965 | 16,000 | 15,955 | 16,000 | 454 |
| 2024/10/08 | 16,000 | 16,000 | 15,770 | 15,805 | 9,204 |
| 2024/10/07 | 15,995 | 16,035 | 15,995 | 16,000 | 12,126 |
| 2024/10/04 | 15,690 | 15,740 | 15,625 | 15,625 | 346 |
| 2024/10/03 | 15,655 | 15,760 | 15,655 | 15,665 | 759 |
| 2024/10/02 | 15,575 | 15,575 | 15,330 | 15,330 | 3,597 |
| 2024/10/01 | 15,595 | 15,595 | 15,505 | 15,575 | 5,480 |
| 2024/09/30 | 15,400 | 15,400 | 15,235 | 15,235 | 52,201 |
| 2024/09/27 | 15,660 | 15,800 | 15,625 | 15,770 | 11,244 |
| 2024/09/26 | 15,565 | 15,640 | 15,550 | 15,625 | 9,497 |
| 2024/09/25 | 15,795 | 15,795 | 15,380 | 15,390 | 1,057 |
| 2024/09/24 | 15,410 | 15,465 | 15,350 | 15,465 | 3,825 |
| 2024/09/20 | 15,325 | 15,325 | 15,210 | 15,230 | 49,189 |
| 2024/09/19 | 15,140 | 15,245 | 15,140 | 15,180 | 101,444 |
| 2024/09/18 | 14,990 | 15,010 | 14,935 | 14,960 | 63,036 |
| 2024/09/17 | 14,820 | 14,860 | 14,805 | 14,850 | 21,008 |
| 2024/09/13 | 14,910 | 15,090 | 14,775 | 14,780 | 62,484 |
| 2024/09/12 | 14,855 | 14,910 | 14,815 | 14,910 | 2,079 |
| 2024/09/11 | 14,750 | 14,825 | 14,450 | 14,455 | 12,240 |
| 2024/09/10 | 14,575 | 14,725 | 14,575 | 14,670 | 14,917 |
| 2024/09/09 | 14,405 | 14,570 | 14,405 | 14,555 | 2,131 |
| 2024/09/06 | 15,170 | 15,170 | 14,760 | 14,765 | 127 |
| 2024/09/05 | 15,425 | 15,425 | 14,885 | 14,895 | 169 |
| 2024/09/04 | 15,250 | 15,250 | 15,010 | 15,025 | 2,202 |
| 2024/09/03 | 15,585 | 15,630 | 15,510 | 15,510 | 10,833 |
| 2024/09/02 | 15,520 | 15,555 | 15,470 | 15,525 | 15,563 |
| 2024/08/30 | 15,255 | 15,300 | 15,240 | 15,295 | 14,427 |
| 2024/08/29 | 15,285 | 15,285 | 15,100 | 15,190 | 14,242 |
| 2024/08/28 | 15,305 | 15,305 | 15,225 | 15,295 | 478 |
| 2024/08/27 | 15,260 | 15,310 | 15,260 | 15,310 | 2,137 |
| 2024/08/26 | 15,300 | 15,630 | 15,205 | 15,260 | 941 |
| 2024/08/23 | 15,315 | 15,370 | 15,290 | 15,335 | 16,047 |
| 2024/08/22 | 15,490 | 15,490 | 15,305 | 15,350 | 14,421 |
| 2024/08/21 | 15,600 | 15,600 | 15,305 | 15,365 | 5,038 |
| 2024/08/20 | 15,505 | 15,540 | 15,420 | 15,535 | 18,450 |
| 2024/08/19 | 15,680 | 15,680 | 15,195 | 15,200 | 21,456 |
| 2024/08/16 | 15,575 | 15,580 | 15,540 | 15,580 | 3,116 |
| 2024/08/15 | 15,400 | 15,400 | 15,100 | 15,125 | 3,141 |
| 2024/08/14 | 15,020 | 15,035 | 14,925 | 15,015 | 234 |
| 2024/08/13 | 14,855 | 14,885 | 14,780 | 14,875 | 4,265 |
| 2024/08/09 | 14,795 | 14,795 | 14,660 | 14,715 | 15,888 |
| 2024/08/08 | 14,400 | 14,400 | 14,185 | 14,250 | 38,295 |
| 2024/08/07 | 14,445 | 14,700 | 14,185 | 14,605 | 41,419 |
| 2024/08/06 | 14,230 | 14,445 | 14,230 | 14,445 | 5,510 |
| 2024/08/05 | 14,725 | 14,725 | 13,885 | 13,930 | 262,110 |
| 2024/08/02 | 15,725 | 15,725 | 15,120 | 15,125 | 22,516 |
| 2024/08/01 | 15,730 | 15,730 | 15,505 | 15,670 | 14,920 |
| 2024/07/31 | 15,845 | 15,845 | 15,565 | 15,745 | 46,435 |
| 2024/07/30 | 16,000 | 16,000 | 15,760 | 15,895 | 409 |
| 2024/07/29 | 15,865 | 15,895 | 15,785 | 15,850 | 9,154 |
| 2024/07/26 | 15,640 | 15,720 | 15,615 | 15,680 | 7,267 |
| 2024/07/25 | 15,675 | 15,750 | 15,590 | 15,605 | 33,238 |
| 2024/07/24 | 16,205 | 16,215 | 16,055 | 16,055 | 12,126 |
| 2024/07/23 | 16,335 | 16,415 | 16,320 | 16,330 | 47 |
| 2024/07/22 | 16,400 | 16,400 | 16,300 | 16,300 | 137 |
| 2024/07/19 | 16,295 | 16,485 | 16,295 | 16,485 | 692 |
| 2024/07/18 | 16,465 | 16,665 | 16,375 | 16,440 | 41,631 |
| 2024/07/17 | 16,840 | 16,860 | 16,780 | 16,780 | 5,083 |
| 2024/07/16 | 16,770 | 16,840 | 16,770 | 16,835 | 12,368 |
| 2024/07/12 | 16,620 | 17,145 | 16,615 | 16,710 | 10,719 |
| 2024/07/11 | 17,105 | 17,495 | 17,095 | 17,110 | 16,424 |
| 2024/07/10 | 16,995 | 16,995 | 16,925 | 16,925 | 503 |
| 2024/07/09 | 16,840 | 16,975 | 16,840 | 16,890 | 10,407 |
| 2024/07/08 | 16,850 | 16,850 | 16,750 | 16,770 | 138 |
| 2024/07/05 | 16,835 | 16,840 | 16,715 | 16,730 | 339 |
| 2024/07/04 | 16,720 | 16,805 | 16,720 | 16,805 | 47,330 |
| 2024/07/03 | 16,705 | 16,740 | 16,705 | 16,740 | 177 |
| 2024/07/02 | 16,835 | 16,835 | 16,595 | 16,600 | 68 |
| 2024/07/01 | 16,810 | 16,810 | 16,520 | 16,580 | 206 |
| 2024/06/28 | 16,850 | 16,850 | 16,585 | 16,620 | 12,272 |
| 2024/06/27 | 16,840 | 16,840 | 16,445 | 16,475 | 10,134 |
| 2024/06/26 | 16,440 | 16,445 | 16,405 | 16,440 | 70 |
| 2024/06/25 | 16,400 | 16,400 | 16,300 | 16,350 | 9,916 |
| 2024/06/24 | 16,435 | 16,435 | 16,365 | 16,385 | 4,829 |
| 2024/06/21 | 16,315 | 16,370 | 16,315 | 16,365 | 334 |
| 2024/06/20 | 16,400 | 16,400 | 16,310 | 16,360 | 3,337 |
| 2024/06/19 | 16,500 | 16,500 | 16,260 | 16,260 | 278 |
| 2024/06/18 | 16,280 | 16,280 | 16,200 | 16,245 | 12,517 |
| 2024/06/17 | 15,910 | 16,080 | 15,910 | 16,070 | 263 |
| 2024/06/14 | 16,280 | 16,280 | 16,040 | 16,155 | 21,655 |
| 2024/06/13 | 16,280 | 16,280 | 15,990 | 16,025 | 10,643 |
| 2024/06/12 | 16,000 | 16,000 | 15,860 | 15,890 | 602 |
| 2024/06/11 | 15,850 | 15,850 | 15,800 | 15,835 | 232 |
| 2024/06/10 | 15,890 | 15,890 | 15,745 | 15,775 | 326 |
| 2024/06/07 | 15,660 | 15,680 | 15,660 | 15,665 | 17 |
| 2024/06/06 | 15,890 | 15,890 | 15,640 | 15,675 | 1,892 |
| 2024/06/05 | 15,480 | 15,495 | 15,435 | 15,490 | 713 |
| 2024/06/04 | 15,530 | 15,535 | 15,490 | 15,490 | 5,343 |
| 2024/06/03 | 15,600 | 15,675 | 15,600 | 15,640 | 5,217 |
| 2024/05/31 | 15,440 | 15,440 | 15,365 | 15,390 | 61 |
| 2024/05/30 | 15,545 | 15,545 | 15,440 | 15,440 | 5,948 |
| 2024/05/29 | 15,705 | 15,705 | 15,600 | 15,600 | 3,893 |
| 2024/05/28 | 15,680 | 15,680 | 15,620 | 15,635 | 1,202 |
| 2024/05/27 | 15,605 | 15,610 | 15,585 | 15,595 | 3,210 |
| 2024/05/24 | 15,535 | 15,565 | 15,520 | 15,555 | 2,310 |
| 2024/05/23 | 15,675 | 15,760 | 15,660 | 15,720 | 11,733 |
| 2024/05/22 | 15,590 | 15,630 | 15,590 | 15,625 | 11,852 |
| 2024/05/21 | 15,635 | 15,635 | 15,585 | 15,590 | 4,277 |
| 2024/05/20 | 15,485 | 15,550 | 15,485 | 15,535 | 3,354 |
| 2024/05/17 | 15,435 | 15,500 | 15,435 | 15,490 | 7,683 |
| 2024/05/16 | 15,425 | 15,425 | 15,345 | 15,385 | 11,524 |
| 2024/05/15 | 15,430 | 15,430 | 15,385 | 15,405 | 2,173 |
| 2024/05/14 | 15,290 | 15,325 | 15,290 | 15,325 | 1,499 |
| 2024/05/13 | 15,305 | 15,305 | 15,245 | 15,285 | 1,995 |
| 2024/05/10 | 15,200 | 15,255 | 15,200 | 15,245 | 332 |
| 2024/05/09 | 15,070 | 15,135 | 15,070 | 15,130 | 3,366 |
| 2024/05/08 | 15,065 | 15,110 | 15,065 | 15,105 | 2,788 |
| 2024/05/07 | 14,935 | 15,030 | 14,935 | 15,020 | 2,723 |
| 2024/05/02 | 14,755 | 14,800 | 14,735 | 14,740 | 621 |
| 2024/05/01 | 14,880 | 14,920 | 14,880 | 14,910 | 3,411 |
| 2024/04/30 | 14,940 | 15,080 | 14,940 | 15,010 | 9,552 |
| 2024/04/26 | 14,870 | 14,920 | 14,835 | 14,910 | 2,416 |
| 2024/04/25 | 14,720 | 14,735 | 14,690 | 14,700 | 1,305 |
| 2024/04/24 | 14,695 | 14,800 | 14,695 | 14,790 | 367 |
| 2024/04/23 | 14,590 | 14,590 | 14,535 | 14,540 | 501 |
| 2024/04/22 | 14,495 | 14,500 | 14,430 | 14,455 | 515 |
| 2024/04/19 | 14,545 | 14,545 | 14,220 | 14,395 | 2,391 |
| 2024/04/18 | 14,590 | 14,590 | 14,550 | 14,585 | 2,461 |
| 2024/04/17 | 14,740 | 14,740 | 14,640 | 14,640 | 51 |
| 2024/04/16 | 14,680 | 14,680 | 14,610 | 14,640 | 308 |
| 2024/04/15 | 14,820 | 14,840 | 14,760 | 14,840 | 347 |
| 2024/04/12 | 14,900 | 14,945 | 14,900 | 14,935 | 20 |
| 2024/04/11 | 14,815 | 14,815 | 14,770 | 14,815 | 5,534 |
| 2024/04/10 | 14,840 | 14,840 | 14,840 | 14,840 | 332 |
| 2024/04/09 | 14,825 | 14,830 | 14,820 | 14,830 | 717 |
| 2024/04/08 | 14,860 | 14,860 | 14,790 | 14,790 | 30 |
| 2024/04/05 | 14,660 | 14,660 | 14,565 | 14,620 | 3,532 |
| 2024/04/04 | 14,850 | 14,880 | 14,850 | 14,870 | 26,546 |
| 2024/04/03 | 14,800 | 14,800 | 14,770 | 14,780 | 40,802 |
| 2024/04/02 | 14,885 | 14,895 | 14,870 | 14,880 | 20,251 |
| 2024/04/01 | 14,995 | 15,000 | 14,945 | 14,960 | 5,007 |
| 2024/03/29 | 15,050 | 15,050 | 14,900 | 15,000 | 20 |
| 2024/03/28 | 14,900 | 14,905 | 14,880 | 14,885 | 2,197 |
| 2024/03/27 | 14,830 | 14,855 | 14,830 | 14,855 | 34,378 |
| 2024/03/26 | 14,830 | 14,835 | 14,820 | 14,835 | 173 |
| 2024/03/25 | 14,850 | 14,855 | 14,820 | 14,835 | 1,224 |
| 2024/03/22 | 14,915 | 14,920 | 14,890 | 14,895 | 11,921 |
| 2024/03/21 | 14,805 | 14,845 | 14,775 | 14,845 | 44,772 |
| 2024/03/19 | 14,390 | 14,490 | 14,305 | 14,490 | 6,387 |
| 2024/03/18 | 14,310 | 14,350 | 14,300 | 14,350 | 7,724 |
| 2024/03/15 | 14,320 | 14,340 | 14,320 | 14,340 | 16,020 |
| 2024/03/14 | 14,310 | 14,350 | 14,310 | 14,350 | 1,184 |
| 2024/03/13 | 14,330 | 14,330 | 14,280 | 14,325 | 16,582 |
| 2024/03/12 | 14,075 | 14,220 | 14,075 | 14,220 | 7,969 |
| 2024/03/11 | 14,105 | 14,110 | 14,075 | 14,105 | 385 |
| 2024/03/08 | 14,290 | 14,325 | 14,280 | 14,300 | 9,825 |
| 2024/03/07 | 14,285 | 14,285 | 14,185 | 14,210 | 2,953 |
| 2024/03/06 | 14,320 | 14,335 | 14,305 | 14,325 | 226 |
| 2024/03/05 | 14,490 | 14,495 | 14,475 | 14,485 | 2,840 |
| 2024/03/04 | 14,470 | 14,495 | 14,460 | 14,490 | 2,211 |
| 2024/03/01 | 14,355 | 14,420 | 14,355 | 14,415 | 493 |
| 2024/02/29 | 14,330 | 14,330 | 14,275 | 14,275 | 24,848 |
| 2024/02/28 | 14,360 | 14,360 | 14,345 | 14,350 | 15,972 |
| 2024/02/27 | 14,335 | 14,335 | 14,310 | 14,310 | 9,101 |
| 2024/02/26 | 14,380 | 14,380 | 14,330 | 14,340 | 14,317 |
| 2024/02/22 | 14,140 | 14,185 | 14,140 | 14,175 | 17,303 |
| 2024/02/21 | 14,010 | 14,020 | 13,990 | 14,010 | 3,465 |
| 2024/02/20 | 14,115 | 14,115 | 14,075 | 14,100 | 8,148 |
| 2024/02/19 | 14,125 | 14,125 | 14,095 | 14,110 | 436 |
| 2024/02/16 | 14,210 | 14,210 | 14,155 | 14,190 | 226 |
| 2024/02/15 | 14,180 | 14,180 | 14,095 | 14,110 | 11,209 |
| 2024/02/14 | 14,035 | 14,035 | 13,990 | 14,000 | 48,104 |
| 2024/02/13 | 14,075 | 14,080 | 14,055 | 14,080 | 601 |
| 2024/02/09 | 14,000 | 14,020 | 13,995 | 14,000 | 11,421 |
| 2024/02/08 | 13,885 | 13,930 | 13,870 | 13,930 | 28,171 |
| 2024/02/07 | 13,745 | 13,760 | 13,735 | 13,755 | 8,993 |
| 2024/02/06 | 13,775 | 13,795 | 13,770 | 13,780 | 80 |
| 2024/02/05 | 13,800 | 13,800 | 13,765 | 13,775 | 64 |
| 2024/02/02 | 13,565 | 13,565 | 13,535 | 13,560 | 16,325 |
| 2024/02/01 | 13,395 | 13,400 | 13,365 | 13,385 | 8,917 |
| 2024/01/31 | 13,560 | 13,600 | 13,550 | 13,595 | 24,687 |
| 2024/01/30 | 13,635 | 13,635 | 13,620 | 13,625 | 71 |
| 2024/01/29 | 13,555 | 13,580 | 13,555 | 13,575 | 176 |
| 2024/01/26 | 13,545 | 13,545 | 13,515 | 13,525 | 24,661 |
| 2024/01/25 | 13,495 | 13,510 | 13,485 | 13,505 | 24,658 |
| 2024/01/24 | 13,565 | 13,565 | 13,525 | 13,535 | 13,182 |
| 2024/01/23 | 13,485 | 13,510 | 13,465 | 13,480 | 10,865 |
| 2024/01/22 | 13,465 | 13,485 | 13,450 | 13,465 | 11,202 |
| 2024/01/19 | 13,330 | 13,330 | 13,285 | 13,320 | 526 |
| 2024/01/18 | 13,160 | 13,165 | 13,145 | 13,145 | 4 |
| 2024/01/17 | 13,205 | 13,205 | 13,140 | 13,160 | 15 |
| 2024/01/16 | 13,050 | 13,070 | 13,045 | 13,070 | 36 |
| 2024/01/15 | 13,005 | 13,030 | 13,000 | 13,020 | 519 |
| 2024/01/12 | 13,000 | 13,020 | 12,980 | 13,005 | 17,004 |
| 2024/01/11 | 13,090 | 13,090 | 13,075 | 13,080 | 9,878 |
| 2024/01/10 | 12,900 | 12,910 | 12,895 | 12,905 | 17,767 |
| 2024/01/09 | 12,870 | 12,870 | 12,815 | 12,835 | 9,232 |
| 2024/01/05 | 12,745 | 12,760 | 12,725 | 12,725 | 724 |
| 2024/01/04 | 12,635 | 12,705 | 12,615 | 12,695 | 5,235 |