iFreeETF S&P500(H有)(2248)の株価時系列情報
iFreeETF S&P500(H有)(2248)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 | 46,100 | 46,100 | 45,580 | 45,580 | 10,516 |
| 2024/12/27 | 46,260 | 46,260 | 46,140 | 46,140 | 2,403 |
| 2024/12/26 | 46,220 | 46,270 | 46,180 | 46,260 | 2,981 |
| 2024/12/25 | 45,610 | 46,190 | 45,610 | 46,090 | 299 |
| 2024/12/24 | 46,140 | 46,140 | 45,690 | 45,700 | 608 |
| 2024/12/23 | 45,520 | 45,660 | 45,520 | 45,660 | 7,546 |
| 2024/12/20 | 45,470 | 45,470 | 44,680 | 44,820 | 2,708 |
| 2024/12/19 | 44,980 | 45,080 | 44,950 | 44,960 | 6,031 |
| 2024/12/18 | 46,350 | 46,450 | 46,330 | 46,440 | 1,130 |
| 2024/12/17 | 46,520 | 46,560 | 46,460 | 46,460 | 867 |
| 2024/12/16 | 46,390 | 46,430 | 46,390 | 46,430 | 499 |
| 2024/12/13 | 46,430 | 46,470 | 46,430 | 46,470 | 4,626 |
| 2024/12/12 | 46,700 | 46,700 | 46,580 | 46,600 | 3,122 |
| 2024/12/11 | 46,400 | 46,400 | 46,310 | 46,340 | 1,590 |
| 2024/12/10 | 46,660 | 46,660 | 46,390 | 46,400 | 7,152 |
| 2024/12/09 | 46,700 | 46,740 | 46,650 | 46,660 | 4,736 |
| 2024/12/06 | 46,590 | 46,590 | 46,560 | 46,570 | 1,522 |
| 2024/12/05 | 46,690 | 46,690 | 46,630 | 46,680 | 2,520 |
| 2024/12/04 | 46,510 | 46,510 | 46,430 | 46,500 | 5,755 |
| 2024/12/03 | 46,790 | 46,800 | 46,390 | 46,440 | 4,713 |
| 2024/12/02 | 46,790 | 46,790 | 46,230 | 46,230 | 2,603 |
| 2024/11/29 | 46,140 | 46,210 | 46,140 | 46,190 | 235 |
| 2024/11/28 | 46,110 | 46,150 | 46,090 | 46,110 | 626 |
| 2024/11/27 | 46,500 | 46,500 | 46,230 | 46,240 | 3,053 |
| 2024/11/26 | 45,930 | 46,080 | 45,820 | 46,050 | 2,021 |
| 2024/11/25 | 46,070 | 46,110 | 46,070 | 46,110 | 1,796 |
| 2024/11/22 | 45,750 | 45,770 | 45,700 | 45,740 | 7,005 |
| 2024/11/21 | 45,600 | 45,600 | 45,340 | 45,420 | 11,898 |
| 2024/11/20 | 45,930 | 45,930 | 45,550 | 45,600 | 14,904 |
| 2024/11/19 | 45,350 | 45,450 | 45,320 | 45,430 | 8,605 |
| 2024/11/18 | 44,960 | 45,320 | 44,960 | 45,300 | 21,207 |
| 2024/11/15 | 45,800 | 45,800 | 45,660 | 45,660 | 11,432 |
| 2024/11/14 | 46,240 | 46,240 | 46,060 | 46,060 | 10,998 |
| 2024/11/13 | 46,630 | 46,630 | 45,970 | 45,970 | 2,113 |
| 2024/11/12 | 46,180 | 46,220 | 46,150 | 46,160 | 12,789 |
| 2024/11/11 | 46,250 | 46,270 | 46,230 | 46,270 | 8,907 |
| 2024/11/08 | 46,020 | 46,030 | 45,990 | 46,010 | 1,597 |
| 2024/11/07 | 45,650 | 45,750 | 45,640 | 45,750 | 1,057 |
| 2024/11/06 | 44,550 | 45,190 | 44,550 | 45,190 | 4,489 |
| 2024/11/05 | 44,150 | 44,150 | 43,950 | 44,040 | 13,870 |
| 2024/11/01 | 43,990 | 44,040 | 43,910 | 44,040 | 22,348 |
| 2024/10/31 | 44,710 | 44,740 | 44,660 | 44,660 | 12,930 |
| 2024/10/30 | 45,150 | 45,210 | 45,060 | 45,060 | 6,366 |
| 2024/10/29 | 45,080 | 45,080 | 44,890 | 44,920 | 6,116 |
| 2024/10/28 | 45,040 | 45,120 | 45,040 | 45,070 | 10,238 |
| 2024/10/25 | 44,870 | 44,880 | 44,820 | 44,820 | 72 |
| 2024/10/24 | 44,810 | 44,910 | 44,810 | 44,850 | 5,145 |
| 2024/10/23 | 45,190 | 45,190 | 45,150 | 45,160 | 79 |
| 2024/10/22 | 45,230 | 45,230 | 45,120 | 45,150 | 2,646 |
| 2024/10/21 | 45,360 | 45,380 | 45,350 | 45,350 | 2,699 |
| 2024/10/18 | 45,200 | 45,200 | 45,100 | 45,140 | 5,638 |
| 2024/10/17 | 45,090 | 45,090 | 45,050 | 45,070 | 2,619 |
| 2024/10/16 | 44,970 | 45,010 | 44,960 | 44,980 | 2,595 |
| 2024/10/15 | 45,360 | 45,370 | 45,310 | 45,370 | 8,986 |
| 2024/10/11 | 44,990 | 44,990 | 44,680 | 44,680 | 180 |
| 2024/10/10 | 44,620 | 44,790 | 44,620 | 44,760 | 3,964 |
| 2024/10/09 | 44,310 | 44,430 | 44,310 | 44,370 | 4,547 |
| 2024/10/08 | 44,010 | 44,080 | 44,000 | 44,000 | 11,872 |
| 2024/10/07 | 44,470 | 44,470 | 44,390 | 44,390 | 5,349 |
| 2024/10/04 | 44,080 | 44,110 | 44,040 | 44,090 | 83 |
| 2024/10/03 | 44,620 | 44,620 | 44,060 | 44,070 | 8,105 |
| 2024/10/02 | 43,970 | 44,160 | 43,970 | 44,060 | 7,162 |
| 2024/10/01 | 44,500 | 44,610 | 44,490 | 44,550 | 3,318 |
| 2024/09/30 | 44,440 | 44,460 | 44,350 | 44,360 | 478 |
| 2024/09/27 | 44,600 | 44,600 | 44,460 | 44,500 | 5,506 |
| 2024/09/26 | 44,410 | 44,600 | 44,410 | 44,600 | 10,617 |
| 2024/09/25 | 44,340 | 44,340 | 44,340 | 44,340 | 2 |
| 2024/09/24 | 44,300 | 44,330 | 44,240 | 44,330 | 7,765 |
| 2024/09/20 | 44,200 | 44,250 | 44,190 | 44,230 | 155 |
| 2024/09/19 | 43,800 | 43,980 | 43,750 | 43,980 | 6,899 |
| 2024/09/18 | 43,700 | 43,740 | 43,700 | 43,720 | 3,925 |
| 2024/09/17 | 43,670 | 43,700 | 43,620 | 43,700 | 6,368 |
| 2024/09/13 | 43,840 | 43,840 | 43,420 | 43,480 | 5,040 |
| 2024/09/12 | 43,070 | 43,140 | 43,020 | 43,140 | 5,113 |
| 2024/09/11 | 42,640 | 42,640 | 42,440 | 42,440 | 40 |
| 2024/09/10 | 42,550 | 42,550 | 42,420 | 42,420 | 4,806 |
| 2024/09/09 | 42,500 | 42,500 | 42,040 | 42,180 | 2,515 |
| 2024/09/06 | 43,040 | 43,040 | 42,780 | 42,830 | 314 |
| 2024/09/05 | 43,200 | 43,200 | 42,980 | 43,040 | 758 |
| 2024/09/04 | 43,050 | 43,100 | 42,870 | 42,890 | 655 |
| 2024/09/03 | 44,000 | 44,010 | 43,950 | 43,950 | 2,377 |
| 2024/09/02 | 44,200 | 44,200 | 43,950 | 43,990 | 7,794 |
| 2024/08/30 | 43,810 | 43,810 | 43,660 | 43,750 | 228 |
| 2024/08/29 | 43,330 | 44,120 | 43,330 | 43,560 | 6,970 |
| 2024/08/28 | 43,840 | 43,880 | 43,820 | 43,880 | 252 |
| 2024/08/27 | 44,140 | 44,140 | 43,780 | 43,840 | 6,552 |
| 2024/08/26 | 44,350 | 44,350 | 43,900 | 43,960 | 8,985 |
| 2024/08/23 | 43,590 | 43,650 | 43,590 | 43,650 | 6,098 |
| 2024/08/22 | 43,930 | 43,930 | 43,840 | 43,870 | 1,240 |
| 2024/08/21 | 43,730 | 43,810 | 43,730 | 43,810 | 784 |
| 2024/08/20 | 44,120 | 44,120 | 43,810 | 43,830 | 3,220 |
| 2024/08/19 | 44,160 | 44,160 | 43,420 | 43,420 | 6,881 |
| 2024/08/16 | 43,450 | 44,090 | 43,390 | 43,460 | 5,629 |
| 2024/08/15 | 42,650 | 42,760 | 42,640 | 42,750 | 675 |
| 2024/08/14 | 42,480 | 42,550 | 42,470 | 42,530 | 319 |
| 2024/08/13 | 42,340 | 42,340 | 41,830 | 41,950 | 6,124 |
| 2024/08/09 | 41,640 | 41,670 | 41,590 | 41,640 | 66 |
| 2024/08/08 | 42,100 | 42,100 | 40,620 | 40,760 | 7,378 |
| 2024/08/07 | 41,970 | 41,970 | 40,910 | 41,400 | 570 |
| 2024/08/06 | 40,540 | 41,940 | 40,540 | 41,270 | 302 |
| 2024/08/05 | 41,900 | 41,900 | 41,070 | 41,070 | 25,225 |
| 2024/08/02 | 44,220 | 44,220 | 42,330 | 42,330 | 114 |
| 2024/08/01 | 43,460 | 43,520 | 43,460 | 43,520 | 28 |
| 2024/07/31 | 42,720 | 42,860 | 42,710 | 42,860 | 3,612 |
| 2024/07/30 | 42,770 | 42,880 | 42,770 | 42,880 | 11 |
| 2024/07/29 | 43,320 | 43,320 | 42,930 | 43,060 | 538 |
| 2024/07/26 | 42,520 | 42,620 | 42,520 | 42,620 | 3 |
| 2024/07/25 | 44,040 | 44,040 | 42,680 | 42,680 | 528 |
| 2024/07/24 | 44,310 | 44,310 | 43,340 | 43,340 | 7 |
| 2024/07/23 | 43,990 | 43,990 | 43,580 | 43,610 | 140 |
| 2024/07/22 | 43,390 | 43,390 | 43,320 | 43,320 | 3,493 |
| 2024/07/19 | 43,970 | 43,970 | 43,620 | 43,620 | 38 |
| 2024/07/18 | 43,980 | 43,990 | 43,960 | 43,970 | 3,494 |
| 2024/07/17 | 43,610 | 44,480 | 43,610 | 44,440 | 6,033 |
| 2024/07/16 | 44,590 | 44,590 | 44,300 | 44,310 | 1,584 |
| 2024/07/12 | 43,930 | 43,940 | 43,890 | 43,890 | 6,515 |
| 2024/07/11 | 44,270 | 45,000 | 44,250 | 44,300 | 3,022 |
| 2024/07/10 | 44,620 | 44,620 | 43,900 | 43,900 | 3,006 |
| 2024/07/09 | 43,930 | 43,930 | 43,910 | 43,920 | 15 |
| 2024/07/08 | 44,260 | 44,260 | 43,720 | 43,720 | 1,004 |
| 2024/07/05 | 43,570 | 43,570 | 43,560 | 43,560 | 21 |
| 2024/07/04 | 43,560 | 43,570 | 43,560 | 43,570 | 6 |
| 2024/07/03 | 43,100 | 43,370 | 43,100 | 43,330 | 553 |
| 2024/07/02 | 43,020 | 43,040 | 43,010 | 43,040 | 420 |
| 2024/07/01 | 43,070 | 43,130 | 43,070 | 43,130 | 503 |
| 2024/06/27 | 43,020 | 43,060 | 42,990 | 43,060 | 561 |
| 2024/06/26 | 43,090 | 43,130 | 43,090 | 43,130 | 8 |
| 2024/06/25 | 43,050 | 43,050 | 42,950 | 43,010 | 23 |
| 2024/06/24 | 43,100 | 43,110 | 43,010 | 43,010 | 1,021 |
| 2024/06/21 | 44,020 | 44,020 | 43,150 | 43,170 | 37 |
| 2024/06/20 | 44,000 | 44,000 | 43,310 | 43,320 | 300 |
| 2024/06/19 | 43,300 | 43,300 | 43,290 | 43,300 | 9 |
| 2024/06/18 | 43,520 | 43,520 | 43,150 | 43,200 | 560 |
| 2024/06/17 | 42,840 | 42,840 | 42,820 | 42,820 | 211 |
| 2024/06/14 | 43,510 | 43,510 | 42,820 | 42,860 | 3,255 |
| 2024/06/13 | 42,830 | 42,840 | 42,810 | 42,810 | 1,498 |
| 2024/06/11 | 42,260 | 42,260 | 42,260 | 42,260 | 10 |
| 2024/06/10 | 42,170 | 42,190 | 42,160 | 42,190 | 5,006 |
| 2024/06/06 | 42,300 | 42,300 | 42,270 | 42,290 | 1,016 |
| 2024/06/05 | 41,670 | 41,870 | 41,670 | 41,840 | 48 |
| 2024/06/04 | 41,770 | 41,770 | 41,770 | 41,770 | 7 |
| 2024/06/03 | 41,850 | 41,850 | 41,790 | 41,810 | 51 |
| 2024/05/31 | 41,390 | 41,390 | 41,310 | 41,310 | 6 |
| 2024/05/30 | 41,500 | 41,500 | 41,390 | 41,390 | 1,199 |
| 2024/05/29 | 41,810 | 41,810 | 41,810 | 41,810 | 1 |
| 2024/05/28 | 41,980 | 41,980 | 41,970 | 41,970 | 15 |
| 2024/05/27 | 41,980 | 41,980 | 41,870 | 41,870 | 17 |
| 2024/05/24 | 41,670 | 41,700 | 41,640 | 41,700 | 58 |
| 2024/05/23 | 42,080 | 42,270 | 42,080 | 42,240 | 280 |
| 2024/05/22 | 41,930 | 42,020 | 41,930 | 42,020 | 51 |
| 2024/05/21 | 42,010 | 42,010 | 41,990 | 41,990 | 10 |
| 2024/05/20 | 42,100 | 42,100 | 41,980 | 42,010 | 206 |
| 2024/05/17 | 41,870 | 41,890 | 41,870 | 41,890 | 29 |
| 2024/05/16 | 42,120 | 42,120 | 42,020 | 42,050 | 168 |
| 2024/05/15 | 41,500 | 41,540 | 41,500 | 41,510 | 24 |
| 2024/05/14 | 41,300 | 41,300 | 41,280 | 41,280 | 62 |
| 2024/05/13 | 41,340 | 41,370 | 41,340 | 41,370 | 29 |
| 2024/05/10 | 41,160 | 41,300 | 41,160 | 41,300 | 37 |
| 2024/05/09 | 41,110 | 41,110 | 41,110 | 41,110 | 21 |
| 2024/05/08 | 40,870 | 41,040 | 40,870 | 41,040 | 22 |
| 2024/05/07 | 41,000 | 41,000 | 40,990 | 40,990 | 502 |
| 2024/05/02 | 39,920 | 39,970 | 39,810 | 39,970 | 143 |
| 2024/05/01 | 39,870 | 39,940 | 39,870 | 39,940 | 231 |
| 2024/04/30 | 40,660 | 40,660 | 40,550 | 40,570 | 63 |
| 2024/04/26 | 40,380 | 40,400 | 40,380 | 40,400 | 13 |
| 2024/04/25 | 40,040 | 40,780 | 39,960 | 40,000 | 482 |
| 2024/04/24 | 40,450 | 40,450 | 40,350 | 40,420 | 17 |
| 2024/04/23 | 39,770 | 39,780 | 39,750 | 39,750 | 261 |
| 2024/04/19 | 39,850 | 39,850 | 39,200 | 39,470 | 95 |
| 2024/04/18 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2024/04/16 | 40,340 | 40,340 | 40,190 | 40,190 | 174 |
| 2024/04/15 | 40,850 | 40,920 | 40,850 | 40,910 | 264 |
| 2024/04/12 | 41,350 | 41,370 | 41,350 | 41,370 | 60 |
| 2024/04/11 | 41,580 | 41,580 | 41,030 | 41,030 | 46 |
| 2024/04/10 | 41,520 | 41,530 | 41,520 | 41,520 | 161 |
| 2024/04/09 | 41,450 | 41,470 | 41,450 | 41,470 | 201 |
| 2024/04/08 | 41,790 | 41,790 | 41,370 | 41,370 | 62 |
| 2024/04/05 | 40,940 | 41,090 | 40,940 | 41,090 | 1,243 |
| 2024/04/04 | 41,650 | 41,650 | 41,630 | 41,640 | 800 |
| 2024/04/03 | 41,510 | 41,510 | 41,440 | 41,440 | 26 |
| 2024/04/02 | 41,730 | 41,730 | 41,710 | 41,730 | 8 |
| 2024/04/01 | 42,040 | 42,040 | 42,010 | 42,010 | 203 |
| 2024/03/29 | 41,770 | 41,920 | 41,770 | 41,910 | 889 |
| 2024/03/28 | 41,880 | 41,880 | 41,840 | 41,860 | 702 |
| 2024/03/27 | 41,640 | 41,710 | 41,630 | 41,710 | 2,162 |
| 2024/03/25 | 41,740 | 41,740 | 41,740 | 41,740 | 12 |
| 2024/03/22 | 41,900 | 41,900 | 41,850 | 41,850 | 7 |
| 2024/03/21 | 41,830 | 41,870 | 41,810 | 41,870 | 39 |
| 2024/03/19 | 41,070 | 41,070 | 41,050 | 41,050 | 11 |
| 2024/03/18 | 40,930 | 40,980 | 40,880 | 40,980 | 55 |
| 2024/03/15 | 41,090 | 41,090 | 41,090 | 41,090 | 23 |
| 2024/03/14 | 41,280 | 41,280 | 41,280 | 41,280 | 50 |
| 2024/03/13 | 41,320 | 41,340 | 41,290 | 41,290 | 692 |
| 2024/03/12 | 41,030 | 41,030 | 40,980 | 41,030 | 721 |
| 2024/03/11 | 40,960 | 40,960 | 40,900 | 40,900 | 20 |
| 2024/03/08 | 41,180 | 41,230 | 41,180 | 41,230 | 6 |
| 2024/03/07 | 40,960 | 40,960 | 40,760 | 40,760 | 11 |
| 2024/03/06 | 40,780 | 40,780 | 40,760 | 40,760 | 21 |
| 2024/03/05 | 41,140 | 41,140 | 41,060 | 41,060 | 31 |
| 2024/03/04 | 41,170 | 41,170 | 41,140 | 41,170 | 1,442 |
| 2024/03/01 | 40,920 | 40,920 | 40,920 | 40,920 | 8 |
| 2024/02/29 | 40,640 | 40,720 | 40,640 | 40,720 | 22 |
| 2024/02/28 | 40,750 | 40,760 | 40,740 | 40,740 | 49 |
| 2024/02/27 | 40,690 | 40,690 | 40,640 | 40,640 | 99 |
| 2024/02/26 | 40,820 | 40,820 | 40,760 | 40,770 | 65 |
| 2024/02/22 | 40,270 | 40,270 | 40,270 | 40,270 | 1 |
| 2024/02/21 | 39,950 | 39,950 | 39,900 | 39,910 | 2,034 |
| 2024/02/20 | 40,160 | 40,160 | 40,160 | 40,160 | 21 |
| 2024/02/19 | 40,220 | 40,230 | 40,200 | 40,200 | 870 |
| 2024/02/16 | 40,380 | 40,380 | 40,380 | 40,380 | 8 |
| 2024/02/15 | 40,180 | 40,180 | 40,160 | 40,170 | 35 |
| 2024/02/14 | 39,830 | 39,830 | 39,780 | 39,780 | 5,387 |
| 2024/02/13 | 40,330 | 40,330 | 40,270 | 40,270 | 123 |
| 2024/02/09 | 40,130 | 40,130 | 40,130 | 40,130 | 100 |
| 2024/02/08 | 40,120 | 40,140 | 40,110 | 40,130 | 5,753 |
| 2024/02/07 | 39,790 | 39,820 | 39,770 | 39,820 | 9 |
| 2024/02/06 | 39,670 | 39,670 | 39,660 | 39,660 | 90 |
| 2024/02/05 | 39,800 | 39,800 | 39,720 | 39,720 | 6 |
| 2024/02/02 | 39,630 | 39,630 | 39,610 | 39,630 | 1,477 |
| 2024/02/01 | 39,050 | 39,070 | 39,030 | 39,060 | 3,848 |
| 2024/01/31 | 39,430 | 39,430 | 39,430 | 39,430 | 20 |
| 2024/01/30 | 39,640 | 39,650 | 39,630 | 39,630 | 296 |
| 2024/01/26 | 39,290 | 39,320 | 39,220 | 39,220 | 35 |
| 2024/01/25 | 39,210 | 39,210 | 39,160 | 39,160 | 9 |
| 2024/01/24 | 39,210 | 39,270 | 39,200 | 39,270 | 83 |
| 2024/01/23 | 39,050 | 39,050 | 39,020 | 39,030 | 73 |
| 2024/01/22 | 38,990 | 39,060 | 38,990 | 39,060 | 735 |
| 2024/01/19 | 38,480 | 38,490 | 38,480 | 38,490 | 47 |
| 2024/01/18 | 38,110 | 38,110 | 38,110 | 38,110 | 3 |
| 2024/01/17 | 38,350 | 38,350 | 38,290 | 38,290 | 458 |
| 2024/01/16 | 38,450 | 38,450 | 38,450 | 38,450 | 1 |
| 2024/01/15 | 38,450 | 38,450 | 38,450 | 38,450 | 11 |
| 2024/01/12 | 38,440 | 38,440 | 38,440 | 38,440 | 3 |
| 2024/01/11 | 38,530 | 38,620 | 38,530 | 38,620 | 38 |
| 2024/01/10 | 38,300 | 38,300 | 38,250 | 38,250 | 37 |
| 2024/01/09 | 38,360 | 38,360 | 38,320 | 38,320 | 3,376 |
| 2024/01/05 | 37,810 | 37,840 | 37,800 | 37,800 | 1,025 |
| 2024/01/04 | 38,000 | 38,000 | 37,900 | 37,960 | 2,560 |