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 |
|---|---|---|---|---|---|
| 2025/12/30 | 2,026 | 2,031 | 2,025 | 2,025 | 1,176 |
| 2025/12/29 | 2,043 | 2,043 | 2,034 | 2,042 | 14,663 |
| 2025/12/26 | 2,032 | 2,042 | 2,032 | 2,040 | 5,646 |
| 2025/12/25 | 2,029 | 2,031 | 2,001 | 2,030 | 3,169 |
| 2025/12/24 | 2,029 | 2,030 | 2,020 | 2,023 | 8,540 |
| 2025/12/23 | 2,030 | 2,030 | 2,016 | 2,030 | 8,487 |
| 2025/12/22 | 2,031 | 2,032 | 2,025 | 2,031 | 47,810 |
| 2025/12/19 | 1,983 | 1,991 | 1,982 | 1,986 | 3,761 |
| 2025/12/18 | 1,968 | 1,974 | 1,966 | 1,972 | 3,388 |
| 2025/12/17 | 1,980 | 1,989 | 1,974 | 1,989 | 447 |
| 2025/12/16 | 1,990 | 1,990 | 1,974 | 1,980 | 5,403 |
| 2025/12/15 | 2,002 | 2,006 | 1,996 | 1,996 | 10,267 |
| 2025/12/12 | 2,017 | 2,022 | 2,016 | 2,020 | 5,121 |
| 2025/12/11 | 2,018 | 2,018 | 1,998 | 2,004 | 5,531 |
| 2025/12/10 | 2,019 | 2,019 | 2,012 | 2,017 | 7,372 |
| 2025/12/09 | 2,010 | 2,013 | 2,007 | 2,011 | 1,149 |
| 2025/12/08 | 2,007 | 2,010 | 2,001 | 2,010 | 8,533 |
| 2025/12/05 | 1,999 | 2,004 | 1,996 | 2,000 | 45,560 |
| 2025/12/04 | 1,999 | 2,003 | 1,998 | 2,002 | 1,655 |
| 2025/12/03 | 2,001 | 2,005 | 1,999 | 2,002 | 9,317 |
| 2025/12/02 | 1,999 | 1,999 | 1,990 | 1,990 | 120,199 |
| 2025/12/01 | 2,005 | 2,005 | 1,985 | 1,991 | 43,628 |
| 2025/11/28 | 2,004 | 2,025 | 1,995 | 2,005 | 17,930 |
| 2025/11/27 | 2,000 | 2,021 | 1,981 | 1,981 | 36,839 |
| 2025/11/26 | 1,987 | 1,998 | 1,985 | 1,992 | 5,157 |
| 2025/11/25 | 1,976 | 1,977 | 1,970 | 1,970 | 4,456 |
| 2025/11/21 | 1,938 | 1,943 | 1,935 | 1,935 | 8,370 |
| 2025/11/20 | 1,976 | 1,993 | 1,976 | 1,989 | 119,530 |
| 2025/11/19 | 1,936 | 1,937 | 1,925 | 1,937 | 65,659 |
| 2025/11/18 | 1,949 | 1,951 | 1,928 | 1,942 | 33,889 |
| 2025/11/17 | 1,959 | 1,968 | 1,955 | 1,968 | 6,646 |
| 2025/11/14 | 1,960 | 1,962 | 1,950 | 1,960 | 3,579 |
| 2025/11/13 | 1,988 | 1,999 | 1,988 | 1,998 | 4,113 |
| 2025/11/12 | 1,982 | 1,999 | 1,982 | 1,999 | 2,018 |
| 2025/11/11 | 1,980 | 1,989 | 1,976 | 1,989 | 4,777 |
| 2025/11/10 | 1,956 | 1,978 | 1,949 | 1,978 | 7,625 |
| 2025/11/07 | 1,936 | 1,973 | 1,929 | 1,973 | 1,526 |
| 2025/11/06 | 1,970 | 1,972 | 1,959 | 1,972 | 3,882 |
| 2025/11/05 | 1,952 | 1,985 | 1,932 | 1,985 | 3,942 |
| 2025/11/04 | 1,983 | 1,984 | 1,960 | 1,961 | 66,469 |
| 2025/10/31 | 1,993 | 2,000 | 1,983 | 1,990 | 5,155 |
| 2025/10/30 | 1,976 | 2,000 | 1,970 | 2,000 | 6,175 |
| 2025/10/29 | 1,983 | 1,983 | 1,962 | 1,977 | 9,435 |
| 2025/10/28 | 1,973 | 1,973 | 1,943 | 1,943 | 141,712 |
| 2025/10/27 | 1,965 | 1,971 | 1,959 | 1,969 | 5,794 |
| 2025/10/24 | 1,933 | 1,944 | 1,931 | 1,942 | 4,353 |
| 2025/10/23 | 1,911 | 1,922 | 1,909 | 1,920 | 28,701 |
| 2025/10/22 | 1,916 | 1,924 | 1,914 | 1,923 | 2,543 |
| 2025/10/21 | 1,909 | 1,916 | 1,904 | 1,914 | 2,125 |
| 2025/10/20 | 1,889 | 1,898 | 1,886 | 1,898 | 50,148 |
| 2025/10/17 | 1,865 | 1,869 | 1,852 | 1,852 | 8,530 |
| 2025/10/16 | 1,893 | 1,895 | 1,885 | 1,895 | 2,089 |
| 2025/10/15 | 1,894 | 1,895 | 1,889 | 1,893 | 3,062 |
| 2025/10/14 | 1,904 | 1,912 | 1,879 | 1,885 | 37,996 |
| 2025/10/10 | 1,939 | 1,939 | 1,932 | 1,936 | 4,050 |
| 2025/10/09 | 1,939 | 1,945 | 1,919 | 1,919 | 4,327 |
| 2025/10/08 | 1,916 | 1,927 | 1,916 | 1,923 | 4,730 |
| 2025/10/07 | 1,900 | 1,905 | 1,900 | 1,903 | 5,794 |
| 2025/10/06 | 1,890 | 1,902 | 1,883 | 1,883 | 82,767 |
| 2025/10/03 | 1,858 | 1,868 | 1,856 | 1,856 | 4,521 |
| 2025/10/02 | 1,853 | 1,857 | 1,853 | 1,856 | 1,501 |
| 2025/10/01 | 1,854 | 1,856 | 1,840 | 1,841 | 2,627 |
| 2025/09/30 | 1,858 | 1,860 | 1,852 | 1,856 | 22,548 |
| 2025/09/29 | 1,866 | 1,866 | 1,860 | 1,864 | 2,274 |
| 2025/09/26 | 1,859 | 1,861 | 1,851 | 1,861 | 2,003 |
| 2025/09/25 | 1,860 | 1,860 | 1,853 | 1,856 | 1,916 |
| 2025/09/24 | 1,846 | 1,853 | 1,843 | 1,853 | 4,146 |
| 2025/09/22 | 1,852 | 1,855 | 1,822 | 1,822 | 72,360 |
| 2025/09/19 | 1,843 | 1,847 | 1,833 | 1,838 | 8,996 |
| 2025/09/18 | 1,826 | 1,834 | 1,808 | 1,808 | 4,222 |
| 2025/09/17 | 1,837 | 1,837 | 1,814 | 1,817 | 3,749 |
| 2025/09/16 | 1,825 | 1,831 | 1,825 | 1,827 | 76,945 |
| 2025/09/12 | 1,818 | 1,824 | 1,818 | 1,823 | 7,504 |
| 2025/09/11 | 1,808 | 1,812 | 1,808 | 1,812 | 51,033 |
| 2025/09/10 | 1,805 | 1,808 | 1,805 | 1,806 | 35,168 |
| 2025/09/09 | 1,800 | 1,801 | 1,793 | 1,794 | 2,292 |
| 2025/09/08 | 1,815 | 1,818 | 1,809 | 1,811 | 113,074 |
| 2025/09/05 | 1,820 | 1,821 | 1,815 | 1,821 | 15,523 |
| 2025/09/04 | 1,802 | 1,803 | 1,797 | 1,801 | 3,950 |
| 2025/09/03 | 1,800 | 1,801 | 1,796 | 1,801 | 139,790 |
| 2025/09/02 | 1,790 | 1,798 | 1,789 | 1,798 | 572 |
| 2025/09/01 | 1,794 | 1,797 | 1,784 | 1,785 | 4,167 |
| 2025/08/29 | 1,798 | 1,800 | 1,797 | 1,800 | 1,535 |
| 2025/08/28 | 1,793 | 1,800 | 1,791 | 1,800 | 28,651 |
| 2025/08/27 | 1,796 | 1,803 | 1,795 | 1,799 | 2,232 |
| 2025/08/26 | 1,793 | 1,793 | 1,782 | 1,790 | 219,771 |
| 2025/08/25 | 1,793 | 1,796 | 1,789 | 1,790 | 5,711 |
| 2025/08/22 | 1,777 | 1,784 | 1,777 | 1,778 | 6,484 |
| 2025/08/21 | 1,773 | 1,777 | 1,772 | 1,777 | 14,358 |
| 2025/08/20 | 1,782 | 1,783 | 1,772 | 1,773 | 4,716 |
| 2025/08/19 | 1,797 | 1,797 | 1,789 | 1,790 | 1,674 |
| 2025/08/18 | 1,785 | 1,795 | 1,785 | 1,790 | 1,114 |
| 2025/08/15 | 1,795 | 1,799 | 1,794 | 1,797 | 10,855 |
| 2025/08/14 | 1,791 | 1,791 | 1,776 | 1,777 | 16,973 |
| 2025/08/13 | 1,792 | 1,796 | 1,790 | 1,793 | 3,617 |
| 2025/08/12 | 1,773 | 1,783 | 1,773 | 1,780 | 15,458 |
| 2025/08/08 | 1,774 | 1,774 | 1,754 | 1,762 | 5,147 |
| 2025/08/07 | 1,760 | 1,768 | 1,760 | 1,762 | 10,899 |
| 2025/08/06 | 1,746 | 1,764 | 1,746 | 1,764 | 871 |
| 2025/08/05 | 1,751 | 1,757 | 1,748 | 1,757 | 56,300 |
| 2025/08/04 | 1,731 | 1,746 | 1,731 | 1,746 | 19,388 |
| 2025/08/01 | 1,796 | 1,798 | 1,790 | 1,790 | 5,494 |
| 2025/07/31 | 1,791 | 1,803 | 1,791 | 1,799 | 6,517 |
| 2025/07/30 | 1,779 | 1,780 | 1,775 | 1,777 | 2,423 |
| 2025/07/29 | 1,786 | 1,788 | 1,784 | 1,785 | 12,132 |
| 2025/07/28 | 1,785 | 1,788 | 1,781 | 1,788 | 5,138 |
| 2025/07/25 | 1,764 | 1,770 | 1,762 | 1,764 | 223,959 |
| 2025/07/24 | 1,754 | 1,754 | 1,747 | 1,751 | 8,758 |
| 2025/07/23 | 1,747 | 1,754 | 1,737 | 1,748 | 17,059 |
| 2025/07/22 | 1,750 | 1,754 | 1,749 | 1,753 | 8,264 |
| 2025/07/18 | 1,760 | 1,768 | 1,760 | 1,766 | 4,376 |
| 2025/07/17 | 1,741 | 1,753 | 1,741 | 1,753 | 1,276 |
| 2025/07/16 | 1,737 | 1,749 | 1,737 | 1,743 | 5,119 |
| 2025/07/15 | 1,735 | 1,750 | 1,735 | 1,750 | 9,167 |
| 2025/07/14 | 1,727 | 1,728 | 1,720 | 1,728 | 6,164 |
| 2025/07/11 | 1,728 | 1,734 | 1,718 | 1,729 | 13,686 |
| 2025/07/10 | 1,720 | 1,720 | 1,714 | 1,718 | 3,241 |
| 2025/07/09 | 1,715 | 1,721 | 1,715 | 1,720 | 135,629 |
| 2025/07/08 | 1,706 | 1,713 | 1,705 | 1,713 | 2,903 |
| 2025/07/07 | 1,699 | 1,710 | 1,695 | 1,710 | 85,185 |
| 2025/07/04 | 1,705 | 1,707 | 1,696 | 1,696 | 162,784 |
| 2025/07/03 | 1,681 | 1,688 | 1,681 | 1,688 | 2,451 |
| 2025/07/02 | 1,679 | 1,681 | 1,672 | 1,681 | 132,378 |
| 2025/07/01 | 1,676 | 1,677 | 1,671 | 1,674 | 684 |
| 2025/06/30 | 1,680 | 1,683 | 1,675 | 1,679 | 81,798 |
| 2025/06/27 | 1,666 | 1,674 | 1,666 | 1,673 | 3,500 |
| 2025/06/26 | 1,661 | 1,662 | 1,658 | 1,658 | 1,848 |
| 2025/06/25 | 1,660 | 1,663 | 1,656 | 1,663 | 14,239 |
| 2025/06/24 | 1,654 | 1,660 | 1,649 | 1,649 | 77,213 |
| 2025/06/23 | 1,635 | 1,649 | 1,632 | 1,643 | 25,422 |
| 2025/06/20 | 1,628 | 1,641 | 1,626 | 1,641 | 20,731 |
| 2025/06/19 | 1,630 | 1,634 | 1,622 | 1,628 | 4,928 |
| 2025/06/18 | 1,636 | 1,636 | 1,631 | 1,633 | 3,062 |
| 2025/06/17 | 1,631 | 1,640 | 1,631 | 1,635 | 19,059 |
| 2025/06/16 | 1,626 | 1,628 | 1,620 | 1,620 | 40,832 |
| 2025/06/13 | 1,617 | 1,648 | 1,597 | 1,648 | 237,789 |
| 2025/06/12 | 1,636 | 1,636 | 1,620 | 1,634 | 15,968 |
| 2025/06/11 | 1,644 | 1,644 | 1,636 | 1,636 | 19,135 |
| 2025/06/10 | 1,631 | 1,646 | 1,627 | 1,633 | 1,071,345 |
| 2025/06/09 | 1,630 | 1,632 | 1,624 | 1,624 | 9,795 |
| 2025/06/06 | 1,614 | 1,614 | 1,603 | 1,612 | 7,624 |
| 2025/06/05 | 1,601 | 1,605 | 1,599 | 1,604 | 38,380 |
| 2025/06/04 | 1,609 | 1,619 | 1,609 | 1,614 | 206,298 |
| 2025/06/03 | 1,587 | 1,594 | 1,580 | 1,580 | 16,495 |
| 2025/06/02 | 1,590 | 1,650 | 1,580 | 1,650 | 25,163 |
| 2025/05/30 | 1,606 | 1,606 | 1,586 | 1,593 | 35,808 |
| 2025/05/29 | 1,625 | 1,644 | 1,625 | 1,637 | 902,013 |
| 2025/05/28 | 1,607 | 1,610 | 1,600 | 1,604 | 495,834 |
| 2025/05/27 | 1,583 | 1,583 | 1,564 | 1,577 | 11,510 |
| 2025/05/26 | 1,570 | 1,606 | 1,566 | 1,574 | 26,825 |
| 2025/05/23 | 1,574 | 1,582 | 1,570 | 1,571 | 105,564 |
| 2025/05/22 | 1,611 | 1,611 | 1,573 | 1,574 | 375,491 |
| 2025/05/21 | 1,609 | 1,609 | 1,594 | 1,594 | 22,226 |
| 2025/05/20 | 1,635 | 1,635 | 1,610 | 1,614 | 10,478 |
| 2025/05/19 | 1,610 | 1,615 | 1,606 | 1,606 | 298,538 |
| 2025/05/16 | 1,614 | 1,616 | 1,608 | 1,611 | 28,616 |
| 2025/05/15 | 1,616 | 1,620 | 1,608 | 1,608 | 85,939 |
| 2025/05/14 | 1,637 | 1,637 | 1,623 | 1,625 | 167,287 |
| 2025/05/13 | 1,615 | 1,623 | 1,615 | 1,619 | 28,059 |
| 2025/05/12 | 1,568 | 1,577 | 1,567 | 1,575 | 77,614 |
| 2025/05/09 | 1,549 | 1,560 | 1,546 | 1,560 | 17,885 |
| 2025/05/08 | 1,519 | 1,535 | 1,519 | 1,534 | 318,050 |
| 2025/05/07 | 1,517 | 1,521 | 1,510 | 1,511 | 127,904 |
| 2025/05/02 | 1,526 | 1,543 | 1,525 | 1,533 | 79,544 |
| 2025/05/01 | 1,506 | 1,539 | 1,494 | 1,539 | 126,460 |
| 2025/04/30 | 1,482 | 1,484 | 1,477 | 1,483 | 2,772 |
| 2025/04/28 | 1,500 | 1,500 | 1,478 | 1,483 | 243,489 |
| 2025/04/25 | 1,476 | 1,489 | 1,473 | 1,486 | 41,900 |
| 2025/04/24 | 1,447 | 1,450 | 1,434 | 1,439 | 167,660 |
| 2025/04/23 | 1,440 | 1,440 | 1,423 | 1,430 | 140,165 |
| 2025/04/22 | 1,369 | 1,374 | 1,359 | 1,365 | 132,422 |
| 2025/04/21 | 1,400 | 1,410 | 1,383 | 1,386 | 249,587 |
| 2025/04/18 | 1,404 | 1,420 | 1,404 | 1,419 | 13,124 |
| 2025/04/17 | 1,406 | 1,428 | 1,404 | 1,428 | 299,702 |
| 2025/04/16 | 1,438 | 1,490 | 1,418 | 1,423 | 182,573 |
| 2025/04/15 | 1,447 | 1,455 | 1,447 | 1,450 | 588,658 |
| 2025/04/14 | 1,454 | 1,454 | 1,438 | 1,448 | 487,569 |
| 2025/04/11 | 1,435 | 1,443 | 1,391 | 1,440 | 686,586 |
| 2025/04/10 | 1,513 | 1,514 | 1,488 | 1,495 | 25,560 |
| 2025/04/09 | 1,344 | 1,355 | 1,317 | 1,335 | 3,744,666 |
| 2025/04/08 | 1,416 | 1,425 | 1,412 | 1,419 | 1,100,184 |
| 2025/04/07 | 1,328 | 1,360 | 1,326 | 1,327 | 836,372 |
| 2025/04/04 | 1,480 | 1,482 | 1,456 | 1,476 | 336,915 |
| 2025/04/03 | 1,516 | 1,531 | 1,515 | 1,520 | 601,148 |
| 2025/04/02 | 1,584 | 1,584 | 1,579 | 1,583 | 101,358 |
| 2025/04/01 | 1,573 | 1,573 | 1,567 | 1,573 | 2,085 |
| 2025/03/31 | 1,555 | 1,555 | 1,545 | 1,546 | 122,329 |
| 2025/03/28 | 1,609 | 1,614 | 1,608 | 1,611 | 914 |
| 2025/03/27 | 1,609 | 1,613 | 1,605 | 1,612 | 121,353 |
| 2025/03/26 | 1,628 | 1,632 | 1,625 | 1,629 | 16,497 |
| 2025/03/25 | 1,629 | 1,631 | 1,624 | 1,624 | 183,284 |
| 2025/03/24 | 1,610 | 1,610 | 1,600 | 1,603 | 33,137 |
| 2025/03/21 | 1,558 | 1,590 | 1,558 | 1,587 | 6,852 |
| 2025/03/21 | 1 -> 10.00 分割 | ||||
| 2025/03/19 | 15,750 | 15,805 | 15,750 | 15,805 | 3,025 |
| 2025/03/18 | 16,000 | 16,000 | 15,860 | 15,900 | 282 |
| 2025/03/17 | 15,725 | 15,725 | 15,600 | 15,635 | 798 |
| 2025/03/14 | 15,410 | 15,525 | 15,375 | 15,475 | 20,569 |
| 2025/03/13 | 15,615 | 15,620 | 15,400 | 15,410 | 3,577 |
| 2025/03/12 | 15,510 | 15,535 | 15,480 | 15,515 | 2,960 |
| 2025/03/11 | 15,465 | 15,545 | 15,260 | 15,545 | 43,335 |
| 2025/03/10 | 15,845 | 15,915 | 15,800 | 15,865 | 7,878 |
| 2025/03/07 | 16,185 | 16,185 | 15,885 | 15,900 | 640 |
| 2025/03/06 | 16,360 | 16,415 | 16,345 | 16,375 | 7,999 |
| 2025/03/05 | 16,430 | 16,435 | 16,380 | 16,380 | 44,766 |
| 2025/03/04 | 16,685 | 16,840 | 16,375 | 16,505 | 28,911 |
| 2025/03/03 | 16,980 | 16,980 | 16,830 | 16,875 | 18,907 |
| 2025/02/28 | 16,605 | 16,605 | 16,460 | 16,580 | 34,862 |
| 2025/02/27 | 16,870 | 16,870 | 16,680 | 16,790 | 1,472 |
| 2025/02/26 | 16,800 | 16,825 | 16,705 | 16,820 | 181 |
| 2025/02/25 | 16,925 | 16,955 | 16,865 | 16,900 | 12,209 |
| 2025/02/21 | 17,310 | 17,335 | 17,230 | 17,320 | 3,217 |
| 2025/02/20 | 17,500 | 17,505 | 17,310 | 17,315 | 15,260 |
| 2025/02/19 | 17,465 | 17,570 | 17,465 | 17,535 | 11,433 |
| 2025/02/18 | 17,500 | 17,540 | 17,450 | 17,520 | 147 |
| 2025/02/17 | 17,530 | 17,530 | 17,470 | 17,475 | 1,055 |
| 2025/02/14 | 17,650 | 17,650 | 17,550 | 17,565 | 7,959 |
| 2025/02/13 | 17,545 | 17,630 | 17,545 | 17,630 | 8,723 |
| 2025/02/12 | 17,455 | 17,600 | 17,455 | 17,540 | 1,053 |
| 2025/02/10 | 17,440 | 17,440 | 17,225 | 17,275 | 1,018 |
| 2025/02/07 | 17,440 | 17,450 | 17,260 | 17,330 | 2,181 |
| 2025/02/06 | 17,425 | 17,440 | 17,335 | 17,440 | 6,358 |
| 2025/02/05 | 17,490 | 17,490 | 17,300 | 17,320 | 1,683 |
| 2025/02/04 | 17,695 | 17,695 | 17,370 | 17,485 | 19,296 |
| 2025/02/03 | 17,500 | 17,500 | 17,295 | 17,295 | 8,781 |
| 2025/01/31 | 17,690 | 17,735 | 17,600 | 17,725 | 2,780 |
| 2025/01/30 | 17,600 | 17,635 | 17,590 | 17,635 | 13,738 |
| 2025/01/29 | 17,715 | 17,755 | 17,680 | 17,735 | 23,237 |
| 2025/01/28 | 17,545 | 17,630 | 17,515 | 17,630 | 28,298 |
| 2025/01/27 | 17,855 | 17,855 | 17,665 | 17,690 | 21,218 |
| 2025/01/24 | 18,000 | 18,000 | 17,820 | 17,850 | 17,140 |
| 2025/01/23 | 17,885 | 17,920 | 17,875 | 17,895 | 10,835 |
| 2025/01/22 | 17,735 | 17,790 | 17,715 | 17,760 | 1,796 |
| 2025/01/21 | 17,600 | 17,615 | 17,480 | 17,515 | 69,278 |
| 2025/01/20 | 17,595 | 17,605 | 17,550 | 17,585 | 326 |
| 2025/01/17 | 17,485 | 17,485 | 17,325 | 17,415 | 5,819 |
| 2025/01/16 | 17,500 | 17,535 | 17,420 | 17,500 | 25,351 |
| 2025/01/15 | 17,440 | 17,440 | 17,310 | 17,310 | 244 |
| 2025/01/14 | 17,400 | 17,400 | 17,285 | 17,365 | 19,357 |
| 2025/01/10 | 17,720 | 17,720 | 17,475 | 17,585 | 8,736 |
| 2025/01/09 | 17,770 | 17,770 | 17,505 | 17,770 | 1,066 |
| 2025/01/08 | 17,550 | 17,630 | 17,550 | 17,615 | 8,719 |
| 2025/01/07 | 17,730 | 17,795 | 17,730 | 17,750 | 10,760 |
| 2025/01/06 | 17,700 | 17,700 | 17,580 | 17,630 | 4,774 |