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 |
|---|---|---|---|---|---|
| 2025/12/30 | 2,541 | 2,544 | 2,540 | 2,542 | 51,393 |
| 2025/12/29 | 2,555 | 2,555 | 2,550 | 2,550 | 3,405 |
| 2025/12/26 | 2,554 | 2,556 | 2,552 | 2,553 | 3,798 |
| 2025/12/25 | 2,554 | 2,554 | 2,548 | 2,548 | 722 |
| 2025/12/24 | 2,531 | 2,545 | 2,531 | 2,543 | 39,863 |
| 2025/12/23 | 2,534 | 2,535 | 2,530 | 2,530 | 1,061 |
| 2025/12/22 | 2,525 | 2,526 | 2,523 | 2,523 | 9,170 |
| 2025/12/19 | 2,498 | 2,499 | 2,496 | 2,496 | 3,751 |
| 2025/12/18 | 2,480 | 2,484 | 2,477 | 2,481 | 28,211 |
| 2025/12/17 | 2,508 | 2,509 | 2,502 | 2,509 | 50,148 |
| 2025/12/16 | 2,547 | 2,547 | 2,499 | 2,500 | 249,575 |
| 2025/12/15 | 2,518 | 2,525 | 2,518 | 2,524 | 3,333 |
| 2025/12/12 | 2,545 | 2,548 | 2,544 | 2,548 | 1,320 |
| 2025/12/11 | 2,544 | 2,544 | 2,518 | 2,518 | 2,123 |
| 2025/12/10 | 2,542 | 2,542 | 2,522 | 2,524 | 2,839 |
| 2025/12/09 | 2,544 | 2,544 | 2,527 | 2,527 | 1,664 |
| 2025/12/08 | 2,543 | 2,543 | 2,534 | 2,538 | 255 |
| 2025/12/05 | 2,530 | 2,535 | 2,530 | 2,535 | 3,006 |
| 2025/12/04 | 2,529 | 2,530 | 2,527 | 2,528 | 2,266 |
| 2025/12/03 | 2,544 | 2,544 | 2,520 | 2,526 | 1,130 |
| 2025/12/02 | 2,515 | 2,517 | 2,515 | 2,515 | 273 |
| 2025/12/01 | 2,529 | 2,529 | 2,508 | 2,509 | 13,569 |
| 2025/11/28 | 2,527 | 2,527 | 2,517 | 2,520 | 170 |
| 2025/11/27 | 2,515 | 2,517 | 2,514 | 2,515 | 21,723 |
| 2025/11/26 | 2,499 | 2,507 | 2,498 | 2,507 | 1,898 |
| 2025/11/25 | 2,473 | 2,477 | 2,473 | 2,473 | 1,092 |
| 2025/11/21 | 2,433 | 2,433 | 2,415 | 2,416 | 3,104 |
| 2025/11/20 | 2,468 | 2,485 | 2,468 | 2,483 | 56,745 |
| 2025/11/19 | 2,449 | 2,449 | 2,421 | 2,443 | 13,708 |
| 2025/11/18 | 2,480 | 2,480 | 2,446 | 2,452 | 2,182 |
| 2025/11/17 | 2,495 | 2,500 | 2,489 | 2,500 | 10,831 |
| 2025/11/14 | 2,499 | 2,499 | 2,485 | 2,489 | 91,842 |
| 2025/11/13 | 2,530 | 2,538 | 2,528 | 2,537 | 21,393 |
| 2025/11/12 | 2,547 | 2,547 | 2,532 | 2,535 | 10,167 |
| 2025/11/11 | 2,528 | 2,529 | 2,524 | 2,524 | 1,377 |
| 2025/11/10 | 2,499 | 2,507 | 2,497 | 2,507 | 811 |
| 2025/11/07 | 2,500 | 2,500 | 2,482 | 2,493 | 343 |
| 2025/11/06 | 2,525 | 2,525 | 2,509 | 2,509 | 30,252 |
| 2025/11/05 | 2,503 | 2,506 | 2,487 | 2,506 | 1,361 |
| 2025/11/04 | 2,532 | 2,532 | 2,512 | 2,512 | 36,663 |
| 2025/10/31 | 2,553 | 2,553 | 2,538 | 2,539 | 1,100 |
| 2025/10/30 | 2,549 | 2,560 | 2,543 | 2,554 | 4,433 |
| 2025/10/29 | 2,545 | 2,556 | 2,545 | 2,555 | 969 |
| 2025/10/28 | 2,557 | 2,557 | 2,541 | 2,543 | 5,689 |
| 2025/10/27 | 2,529 | 2,535 | 2,528 | 2,535 | 2,038 |
| 2025/10/24 | 2,492 | 2,499 | 2,492 | 2,499 | 697 |
| 2025/10/23 | 2,474 | 2,482 | 2,472 | 2,479 | 1,272 |
| 2025/10/22 | 2,490 | 2,496 | 2,488 | 2,496 | 456 |
| 2025/10/21 | 2,493 | 2,496 | 2,488 | 2,488 | 26,849 |
| 2025/10/20 | 2,455 | 2,474 | 2,455 | 2,474 | 106,649 |
| 2025/10/17 | 2,466 | 2,466 | 2,435 | 2,436 | 2,803 |
| 2025/10/16 | 2,473 | 2,473 | 2,466 | 2,468 | 3,707 |
| 2025/10/15 | 2,460 | 2,467 | 2,457 | 2,466 | 1,735 |
| 2025/10/14 | 2,467 | 2,471 | 2,444 | 2,447 | 12,449 |
| 2025/10/10 | 2,499 | 2,500 | 2,495 | 2,499 | 2,630 |
| 2025/10/09 | 2,505 | 2,505 | 2,499 | 2,502 | 7,399 |
| 2025/10/08 | 2,486 | 2,491 | 2,486 | 2,487 | 27,724 |
| 2025/10/07 | 2,495 | 2,495 | 2,492 | 2,493 | 346 |
| 2025/10/06 | 2,498 | 2,498 | 2,490 | 2,494 | 61,366 |
| 2025/10/03 | 2,489 | 2,493 | 2,487 | 2,493 | 2,559 |
| 2025/10/02 | 2,496 | 2,496 | 2,485 | 2,488 | 12,289 |
| 2025/10/01 | 2,471 | 2,471 | 2,465 | 2,465 | 12,095 |
| 2025/09/30 | 2,467 | 2,468 | 2,466 | 2,467 | 2,511 |
| 2025/09/29 | 2,462 | 2,470 | 2,462 | 2,469 | 22,820 |
| 2025/09/26 | 2,446 | 2,453 | 2,445 | 2,453 | 18,062 |
| 2025/09/25 | 2,464 | 2,465 | 2,461 | 2,461 | 1,575 |
| 2025/09/24 | 2,477 | 2,477 | 2,468 | 2,470 | 3,363 |
| 2025/09/22 | 2,470 | 2,470 | 2,466 | 2,467 | 3,683 |
| 2025/09/19 | 2,463 | 2,463 | 2,459 | 2,459 | 31,292 |
| 2025/09/18 | 2,452 | 2,459 | 2,452 | 2,454 | 63,445 |
| 2025/09/17 | 2,453 | 2,453 | 2,448 | 2,450 | 19,567 |
| 2025/09/16 | 2,451 | 2,457 | 2,451 | 2,457 | 25,740 |
| 2025/09/12 | 2,447 | 2,447 | 2,441 | 2,442 | 49,197 |
| 2025/09/11 | 2,436 | 2,436 | 2,424 | 2,424 | 6,108 |
| 2025/09/10 | 2,408 | 2,423 | 2,408 | 2,422 | 1,685 |
| 2025/09/09 | 2,413 | 2,414 | 2,411 | 2,414 | 49,091 |
| 2025/09/08 | 2,441 | 2,441 | 2,417 | 2,423 | 48,570 |
| 2025/09/05 | 2,424 | 2,429 | 2,424 | 2,429 | 4,769 |
| 2025/09/04 | 2,397 | 2,408 | 2,397 | 2,405 | 2,820 |
| 2025/09/03 | 2,406 | 2,406 | 2,392 | 2,395 | 2,004 |
| 2025/09/02 | 2,407 | 2,409 | 2,406 | 2,406 | 1,130 |
| 2025/09/01 | 2,414 | 2,415 | 2,405 | 2,405 | 7,111 |
| 2025/08/29 | 2,423 | 2,423 | 2,421 | 2,422 | 58,547 |
| 2025/08/28 | 2,420 | 2,420 | 2,409 | 2,415 | 94,715 |
| 2025/08/27 | 2,412 | 2,414 | 2,411 | 2,411 | 4,025 |
| 2025/08/26 | 2,403 | 2,404 | 2,399 | 2,400 | 65,137 |
| 2025/08/25 | 2,411 | 2,413 | 2,408 | 2,411 | 30,997 |
| 2025/08/22 | 2,381 | 2,381 | 2,375 | 2,375 | 647 |
| 2025/08/21 | 2,390 | 2,390 | 2,382 | 2,388 | 41,400 |
| 2025/08/20 | 2,391 | 2,391 | 2,385 | 2,385 | 97,411 |
| 2025/08/19 | 2,407 | 2,407 | 2,401 | 2,401 | 48,928 |
| 2025/08/18 | 2,430 | 2,430 | 2,407 | 2,407 | 25,861 |
| 2025/08/15 | 2,415 | 2,420 | 2,413 | 2,420 | 2,243 |
| 2025/08/14 | 2,415 | 2,415 | 2,409 | 2,409 | 90,095 |
| 2025/08/13 | 2,407 | 2,408 | 2,404 | 2,405 | 2,292 |
| 2025/08/12 | 2,381 | 2,385 | 2,381 | 2,383 | 82,748 |
| 2025/08/08 | 2,369 | 2,377 | 2,369 | 2,372 | 190,062 |
| 2025/08/07 | 2,371 | 2,377 | 2,371 | 2,377 | 123,079 |
| 2025/08/06 | 2,350 | 2,364 | 2,350 | 2,364 | 4,014 |
| 2025/08/05 | 2,367 | 2,371 | 2,366 | 2,371 | 1,434 |
| 2025/08/04 | 2,333 | 2,341 | 2,331 | 2,340 | 25,153 |
| 2025/08/01 | 2,369 | 2,370 | 2,360 | 2,360 | 5,738 |
| 2025/07/31 | 2,415 | 2,415 | 2,394 | 2,402 | 70,869 |
| 2025/07/30 | 2,385 | 2,386 | 2,381 | 2,386 | 6,945 |
| 2025/07/29 | 2,390 | 2,393 | 2,389 | 2,393 | 1,014 |
| 2025/07/28 | 2,411 | 2,411 | 2,396 | 2,402 | 6,479 |
| 2025/07/25 | 2,383 | 2,386 | 2,383 | 2,384 | 456 |
| 2025/07/24 | 2,366 | 2,381 | 2,366 | 2,378 | 63,390 |
| 2025/07/23 | 2,369 | 2,369 | 2,359 | 2,364 | 374 |
| 2025/07/22 | 2,373 | 2,373 | 2,357 | 2,358 | 51,807 |
| 2025/07/18 | 2,373 | 2,373 | 2,358 | 2,363 | 2,759 |
| 2025/07/17 | 2,349 | 2,349 | 2,337 | 2,342 | 91,291 |
| 2025/07/16 | 2,350 | 2,350 | 2,329 | 2,330 | 5,099 |
| 2025/07/15 | 2,355 | 2,355 | 2,340 | 2,352 | 4,140 |
| 2025/07/14 | 2,331 | 2,332 | 2,327 | 2,327 | 3,999 |
| 2025/07/11 | 2,371 | 2,371 | 2,335 | 2,342 | 61,980 |
| 2025/07/10 | 2,329 | 2,340 | 2,329 | 2,337 | 4,979 |
| 2025/07/09 | 2,346 | 2,346 | 2,326 | 2,327 | 168,649 |
| 2025/07/08 | 2,327 | 2,332 | 2,326 | 2,331 | 168,102 |
| 2025/07/07 | 2,349 | 2,349 | 2,336 | 2,336 | 31,521 |
| 2025/07/04 | 2,339 | 2,347 | 2,339 | 2,342 | 33,914 |
| 2025/07/03 | 2,331 | 2,333 | 2,330 | 2,333 | 126,777 |
| 2025/07/02 | 2,339 | 2,339 | 2,319 | 2,326 | 676 |
| 2025/07/01 | 2,321 | 2,323 | 2,317 | 2,319 | 60,796 |
| 2025/06/30 | 2,314 | 2,321 | 2,314 | 2,321 | 50,442 |
| 2025/06/27 | 2,297 | 2,305 | 2,297 | 2,305 | 67,889 |
| 2025/06/26 | 2,284 | 2,287 | 2,283 | 2,287 | 62,244 |
| 2025/06/25 | 2,278 | 2,284 | 2,278 | 2,284 | 5,703 |
| 2025/06/24 | 2,275 | 2,275 | 2,267 | 2,273 | 69,987 |
| 2025/06/23 | 2,228 | 2,233 | 2,226 | 2,233 | 62,279 |
| 2025/06/20 | 2,256 | 2,256 | 2,233 | 2,233 | 58 |
| 2025/06/19 | 2,240 | 2,240 | 2,230 | 2,238 | 9,895 |
| 2025/06/18 | 2,247 | 2,248 | 2,239 | 2,248 | 28,990 |
| 2025/06/17 | 2,254 | 2,255 | 2,248 | 2,252 | 681 |
| 2025/06/16 | 2,251 | 2,251 | 2,242 | 2,244 | 14,161 |
| 2025/06/13 | 2,257 | 2,257 | 2,228 | 2,232 | 59,275 |
| 2025/06/12 | 2,265 | 2,265 | 2,250 | 2,253 | 140,456 |
| 2025/06/11 | 2,263 | 2,264 | 2,257 | 2,257 | 188,726 |
| 2025/06/10 | 2,252 | 2,259 | 2,250 | 2,250 | 1,055 |
| 2025/06/09 | 2,247 | 2,250 | 2,246 | 2,246 | 1,956 |
| 2025/06/06 | 2,238 | 2,238 | 2,229 | 2,237 | 1,618 |
| 2025/06/05 | 2,237 | 2,240 | 2,237 | 2,238 | 8,234 |
| 2025/06/04 | 2,230 | 2,243 | 2,230 | 2,242 | 9,841 |
| 2025/06/03 | 2,223 | 2,223 | 2,217 | 2,218 | 101 |
| 2025/06/02 | 2,217 | 2,217 | 2,203 | 2,203 | 52,302 |
| 2025/05/30 | 2,231 | 2,231 | 2,212 | 2,217 | 60,375 |
| 2025/05/29 | 2,245 | 2,251 | 2,243 | 2,249 | 11,453 |
| 2025/05/28 | 2,206 | 2,225 | 2,206 | 2,221 | 3,555 |
| 2025/05/27 | 2,201 | 2,203 | 2,196 | 2,203 | 4,531 |
| 2025/05/26 | 2,196 | 2,201 | 2,195 | 2,201 | 461 |
| 2025/05/23 | 2,194 | 2,197 | 2,190 | 2,190 | 4,240 |
| 2025/05/22 | 2,209 | 2,209 | 2,195 | 2,196 | 16,484 |
| 2025/05/21 | 2,227 | 2,230 | 2,225 | 2,225 | 237 |
| 2025/05/20 | 2,244 | 2,246 | 2,236 | 2,236 | 955 |
| 2025/05/19 | 2,242 | 2,242 | 2,218 | 2,219 | 12,386 |
| 2025/05/16 | 2,210 | 2,224 | 2,210 | 2,224 | 150 |
| 2025/05/15 | 2,211 | 2,212 | 2,208 | 2,209 | 2,877 |
| 2025/05/14 | 2,211 | 2,216 | 2,211 | 2,214 | 929 |
| 2025/05/13 | 2,188 | 2,196 | 2,188 | 2,193 | 11,713 |
| 2025/05/12 | 2,160 | 2,160 | 2,153 | 2,160 | 25,128 |
| 2025/05/09 | 2,138 | 2,158 | 2,123 | 2,158 | 1,524 |
| 2025/05/08 | 2,125 | 2,133 | 2,113 | 2,133 | 65,186 |
| 2025/05/07 | 2,123 | 2,126 | 2,115 | 2,116 | 51,923 |
| 2025/05/02 | 2,121 | 2,123 | 2,098 | 2,115 | 3,049 |
| 2025/05/01 | 2,110 | 2,115 | 2,109 | 2,113 | 69,961 |
| 2025/04/30 | 2,085 | 2,086 | 2,078 | 2,085 | 6,007 |
| 2025/04/28 | 2,080 | 2,080 | 2,066 | 2,071 | 58,607 |
| 2025/04/25 | 2,069 | 2,074 | 2,068 | 2,071 | 1,979 |
| 2025/04/24 | 2,043 | 2,043 | 2,018 | 2,024 | 8,151 |
| 2025/04/23 | 2,029 | 2,029 | 2,019 | 2,027 | 1,881 |
| 2025/04/22 | 1,954 | 1,963 | 1,954 | 1,961 | 26,310 |
| 2025/04/21 | 1,955 | 1,994 | 1,955 | 1,982 | 18,901 |
| 2025/04/18 | 2,005 | 2,050 | 1,996 | 2,005 | 540 |
| 2025/04/17 | 1,992 | 2,050 | 1,991 | 2,008 | 5,651 |
| 2025/04/16 | 2,022 | 2,022 | 1,976 | 2,009 | 1,532 |
| 2025/04/15 | 2,004 | 2,038 | 2,004 | 2,035 | 85,161 |
| 2025/04/14 | 2,025 | 2,042 | 2,025 | 2,040 | 60,334 |
| 2025/04/11 | 1,971 | 2,012 | 1,961 | 2,012 | 66,930 |
| 2025/04/10 | 2,062 | 2,063 | 2,040 | 2,045 | 132,620 |
| 2025/04/09 | 1,855 | 1,874 | 1,835 | 1,849 | 256,259 |
| 2025/04/08 | 1,928 | 1,941 | 1,926 | 1,934 | 374,257 |
| 2025/04/07 | 1,838 | 1,870 | 1,836 | 1,840 | 370,604 |
| 2025/04/04 | 2,024 | 2,033 | 2,019 | 2,029 | 62,474 |
| 2025/04/03 | 2,063 | 2,078 | 2,063 | 2,074 | 1,375 |
| 2025/04/02 | 2,124 | 2,124 | 2,117 | 2,118 | 5,799 |
| 2025/04/01 | 2,114 | 2,114 | 2,102 | 2,106 | 54,043 |
| 2025/03/31 | 2,087 | 2,091 | 2,085 | 2,085 | 265,499 |
| 2025/03/28 | 2,163 | 2,163 | 2,142 | 2,144 | 263,140 |
| 2025/03/27 | 2,162 | 2,162 | 2,148 | 2,156 | 370,363 |
| 2025/03/26 | 2,185 | 2,185 | 2,176 | 2,176 | 155,211 |
| 2025/03/25 | 2,183 | 2,183 | 2,170 | 2,171 | 117,945 |
| 2025/03/24 | 2,149 | 2,203 | 2,149 | 2,173 | 47,633 |
| 2025/03/21 | 2,165 | 2,165 | 2,138 | 2,138 | 12,914 |
| 2025/03/21 | 1 -> 20.00 分割 | ||||
| 2025/03/19 | 42,930 | 42,930 | 42,400 | 42,400 | 1,831 |
| 2025/03/18 | 43,000 | 43,000 | 42,690 | 42,710 | 53 |
| 2025/03/17 | 42,380 | 42,380 | 42,300 | 42,300 | 3,427 |
| 2025/03/14 | 41,920 | 42,060 | 41,920 | 41,980 | 2,024 |
| 2025/03/13 | 42,300 | 42,430 | 42,040 | 42,100 | 4,683 |
| 2025/03/12 | 42,240 | 42,240 | 42,170 | 42,210 | 6,326 |
| 2025/03/11 | 42,320 | 42,570 | 42,040 | 42,500 | 12,718 |
| 2025/03/10 | 43,280 | 43,420 | 43,240 | 43,400 | 1,065 |
| 2025/03/07 | 43,530 | 43,540 | 43,420 | 43,420 | 6,073 |
| 2025/03/06 | 44,880 | 44,880 | 44,320 | 44,350 | 3,741 |
| 2025/03/05 | 44,570 | 44,570 | 44,100 | 44,180 | 6,344 |
| 2025/03/04 | 44,960 | 44,960 | 44,480 | 44,570 | 4,419 |
| 2025/03/03 | 45,320 | 45,350 | 45,160 | 45,320 | 11,570 |
| 2025/02/28 | 44,670 | 44,690 | 44,500 | 44,640 | 6,154 |
| 2025/02/27 | 45,270 | 45,290 | 45,260 | 45,270 | 850 |
| 2025/02/26 | 45,500 | 45,500 | 45,370 | 45,450 | 4,687 |
| 2025/02/25 | 45,530 | 45,600 | 45,520 | 45,590 | 9,385 |
| 2025/02/21 | 46,430 | 46,520 | 46,430 | 46,480 | 2,261 |
| 2025/02/20 | 47,220 | 47,220 | 46,540 | 46,540 | 3,678 |
| 2025/02/19 | 46,620 | 46,630 | 46,620 | 46,630 | 22 |
| 2025/02/18 | 46,900 | 46,900 | 46,530 | 46,610 | 168 |
| 2025/02/17 | 46,510 | 46,600 | 46,490 | 46,600 | 475 |
| 2025/02/14 | 46,500 | 46,580 | 46,500 | 46,570 | 93 |
| 2025/02/13 | 46,120 | 47,530 | 46,100 | 47,530 | 3,197 |
| 2025/02/12 | 46,190 | 46,260 | 46,170 | 46,170 | 98 |
| 2025/02/10 | 45,970 | 46,030 | 45,960 | 46,030 | 13,502 |
| 2025/02/07 | 46,380 | 46,380 | 46,220 | 46,220 | 187 |
| 2025/02/06 | 46,200 | 46,260 | 46,170 | 46,260 | 1,413 |
| 2025/02/05 | 45,900 | 45,900 | 45,780 | 45,780 | 112 |
| 2025/02/04 | 45,900 | 45,900 | 45,540 | 45,540 | 2,035 |
| 2025/02/03 | 45,210 | 45,270 | 45,040 | 45,100 | 9,219 |
| 2025/01/31 | 46,280 | 46,280 | 46,280 | 46,280 | 135 |
| 2025/01/30 | 46,010 | 46,150 | 46,010 | 46,150 | 1,223 |
| 2025/01/29 | 46,090 | 46,300 | 46,090 | 46,280 | 1,609 |
| 2025/01/28 | 45,790 | 45,870 | 45,750 | 45,870 | 1,620 |
| 2025/01/27 | 46,570 | 46,570 | 45,890 | 45,890 | 8,246 |
| 2025/01/24 | 46,580 | 46,650 | 46,570 | 46,570 | 1,313 |
| 2025/01/23 | 46,920 | 46,920 | 46,320 | 46,330 | 4,465 |
| 2025/01/22 | 46,410 | 46,410 | 46,200 | 46,250 | 231 |
| 2025/01/21 | 46,050 | 46,050 | 45,520 | 45,800 | 3,843 |
| 2025/01/20 | 46,000 | 46,000 | 45,640 | 45,720 | 1,246 |
| 2025/01/17 | 45,330 | 45,400 | 45,330 | 45,370 | 45 |
| 2025/01/16 | 45,440 | 45,460 | 45,400 | 45,410 | 2,410 |
| 2025/01/15 | 44,610 | 44,630 | 44,590 | 44,590 | 41 |
| 2025/01/14 | 45,050 | 45,050 | 44,420 | 44,690 | 137 |
| 2025/01/10 | 45,060 | 45,060 | 44,890 | 45,050 | 114 |
| 2025/01/09 | 45,110 | 45,210 | 45,050 | 45,210 | 453 |
| 2025/01/08 | 45,010 | 45,290 | 45,010 | 45,290 | 109 |
| 2025/01/07 | 46,050 | 46,050 | 45,540 | 45,590 | 2,449 |
| 2025/01/06 | 45,800 | 45,800 | 45,410 | 45,470 | 5,243 |