iFreeETF S&P500ダブルインバース(2249)の株価時系列情報
iFreeETF S&P500ダブルインバース(2249)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 | 16,575 | 16,595 | 16,520 | 16,555 | 3,346 |
| 2024/12/27 | 16,265 | 16,265 | 16,150 | 16,250 | 839 |
| 2024/12/26 | 16,150 | 16,155 | 16,100 | 16,135 | 1,809 |
| 2024/12/25 | 16,400 | 16,470 | 16,000 | 16,340 | 476 |
| 2024/12/24 | 16,485 | 16,520 | 16,485 | 16,505 | 854 |
| 2024/12/23 | 16,565 | 16,605 | 16,490 | 16,490 | 7,658 |
| 2024/12/20 | 17,080 | 17,240 | 17,045 | 17,155 | 2,654 |
| 2024/12/19 | 17,005 | 17,045 | 16,945 | 17,005 | 3,924 |
| 2024/12/18 | 16,055 | 16,055 | 15,990 | 16,005 | 21,019 |
| 2024/12/17 | 16,100 | 16,100 | 15,920 | 15,985 | 1,149 |
| 2024/12/16 | 16,045 | 16,045 | 16,010 | 16,040 | 977 |
| 2024/12/13 | 15,995 | 16,020 | 15,965 | 15,985 | 3,334 |
| 2024/12/12 | 15,890 | 15,910 | 15,820 | 15,895 | 1,020 |
| 2024/12/11 | 16,075 | 16,100 | 16,075 | 16,080 | 1,760 |
| 2024/12/10 | 16,050 | 16,050 | 16,010 | 16,025 | 567 |
| 2024/12/09 | 15,900 | 15,900 | 15,815 | 15,850 | 425 |
| 2024/12/06 | 15,905 | 15,925 | 15,895 | 15,910 | 1,521 |
| 2024/12/05 | 15,900 | 15,900 | 15,830 | 15,830 | 1,389 |
| 2024/12/04 | 16,080 | 16,080 | 15,955 | 15,985 | 911 |
| 2024/12/03 | 16,140 | 16,140 | 15,985 | 16,005 | 1,636 |
| 2024/12/02 | 16,110 | 16,155 | 16,085 | 16,145 | 1,126 |
| 2024/11/29 | 16,235 | 16,260 | 16,170 | 16,205 | 566 |
| 2024/11/28 | 16,470 | 16,470 | 16,005 | 16,235 | 2,560 |
| 2024/11/27 | 16,270 | 16,270 | 16,120 | 16,165 | 676 |
| 2024/11/26 | 16,395 | 16,455 | 16,315 | 16,320 | 843 |
| 2024/11/25 | 16,320 | 16,320 | 16,275 | 16,295 | 2,572 |
| 2024/11/22 | 16,455 | 16,580 | 16,455 | 16,540 | 1,113 |
| 2024/11/21 | 16,695 | 16,855 | 16,685 | 16,775 | 881 |
| 2024/11/20 | 16,760 | 16,760 | 16,615 | 16,635 | 2,007 |
| 2024/11/19 | 16,820 | 16,840 | 16,730 | 16,755 | 642 |
| 2024/11/18 | 16,835 | 16,915 | 16,835 | 16,865 | 1,561 |
| 2024/11/15 | 16,560 | 16,705 | 16,560 | 16,705 | 2,135 |
| 2024/11/14 | 16,460 | 16,460 | 16,265 | 16,345 | 3,681 |
| 2024/11/13 | 16,365 | 16,400 | 16,345 | 16,400 | 4,286 |
| 2024/11/12 | 16,220 | 16,270 | 16,215 | 16,265 | 3,739 |
| 2024/11/11 | 16,245 | 16,245 | 16,180 | 16,190 | 1,233 |
| 2024/11/08 | 16,400 | 16,400 | 16,335 | 16,370 | 1,199 |
| 2024/11/07 | 16,580 | 16,675 | 16,565 | 16,570 | 4,849 |
| 2024/11/06 | 17,475 | 17,475 | 16,975 | 16,975 | 15,556 |
| 2024/11/05 | 17,945 | 17,995 | 17,910 | 17,920 | 1,357 |
| 2024/11/01 | 17,975 | 18,010 | 17,885 | 17,895 | 7,616 |
| 2024/10/31 | 17,350 | 17,490 | 17,350 | 17,490 | 5,493 |
| 2024/10/30 | 17,125 | 17,180 | 17,080 | 17,175 | 3,595 |
| 2024/10/29 | 17,240 | 17,310 | 17,240 | 17,265 | 2,681 |
| 2024/10/28 | 17,250 | 17,250 | 17,135 | 17,205 | 2,972 |
| 2024/10/25 | 17,335 | 17,370 | 17,310 | 17,345 | 4,439 |
| 2024/10/24 | 17,375 | 17,395 | 17,305 | 17,335 | 4,593 |
| 2024/10/23 | 17,100 | 17,130 | 17,100 | 17,130 | 3,450 |
| 2024/10/22 | 17,040 | 17,155 | 17,040 | 17,140 | 3,672 |
| 2024/10/21 | 17,010 | 17,040 | 16,970 | 17,040 | 984 |
| 2024/10/18 | 17,200 | 17,200 | 17,105 | 17,125 | 991 |
| 2024/10/17 | 17,170 | 17,215 | 17,160 | 17,170 | 883 |
| 2024/10/16 | 17,270 | 17,280 | 17,240 | 17,255 | 2,266 |
| 2024/10/15 | 16,985 | 17,020 | 16,970 | 17,010 | 4,890 |
| 2024/10/11 | 17,420 | 17,505 | 17,420 | 17,485 | 743 |
| 2024/10/10 | 17,430 | 17,455 | 17,410 | 17,445 | 2,584 |
| 2024/10/09 | 17,920 | 17,920 | 17,695 | 17,740 | 1,316 |
| 2024/10/08 | 18,140 | 18,140 | 17,970 | 18,025 | 1,241 |
| 2024/10/07 | 17,675 | 17,750 | 17,660 | 17,750 | 2,489 |
| 2024/10/04 | 17,995 | 18,040 | 17,920 | 17,985 | 3,071 |
| 2024/10/03 | 17,875 | 18,015 | 17,875 | 18,015 | 2,798 |
| 2024/10/02 | 18,005 | 18,060 | 17,915 | 18,020 | 2,174 |
| 2024/10/01 | 17,560 | 17,665 | 17,555 | 17,605 | 1,207 |
| 2024/09/30 | 17,745 | 17,785 | 17,685 | 17,755 | 3,573 |
| 2024/09/27 | 17,885 | 17,885 | 17,635 | 17,670 | 656 |
| 2024/09/26 | 17,770 | 17,770 | 17,605 | 17,615 | 1,283 |
| 2024/09/25 | 17,750 | 17,835 | 17,740 | 17,835 | 1,973 |
| 2024/09/24 | 17,890 | 17,925 | 17,830 | 17,830 | 2,653 |
| 2024/09/20 | 17,900 | 17,960 | 17,880 | 17,900 | 5,082 |
| 2024/09/19 | 18,250 | 18,325 | 18,090 | 18,115 | 5,315 |
| 2024/09/18 | 18,365 | 18,365 | 18,310 | 18,320 | 1,416 |
| 2024/09/17 | 18,360 | 18,585 | 18,340 | 18,355 | 17,367 |
| 2024/09/13 | 18,585 | 18,615 | 18,550 | 18,600 | 2,025 |
| 2024/09/12 | 18,920 | 18,930 | 18,810 | 18,815 | 2,427 |
| 2024/09/11 | 19,540 | 19,540 | 19,325 | 19,485 | 6,784 |
| 2024/09/10 | 19,415 | 19,550 | 19,405 | 19,525 | 2,793 |
| 2024/09/09 | 19,920 | 19,920 | 19,740 | 19,785 | 8,124 |
| 2024/09/06 | 19,285 | 19,430 | 19,280 | 19,335 | 6,481 |
| 2024/09/05 | 19,225 | 19,225 | 19,075 | 19,160 | 3,399 |
| 2024/09/04 | 19,090 | 19,270 | 19,055 | 19,260 | 10,531 |
| 2024/09/03 | 18,335 | 18,370 | 18,280 | 18,325 | 512 |
| 2024/09/02 | 18,460 | 18,460 | 18,290 | 18,330 | 4,872 |
| 2024/08/30 | 18,700 | 18,700 | 18,530 | 18,530 | 3,911 |
| 2024/08/29 | 18,880 | 18,880 | 18,710 | 18,715 | 9,060 |
| 2024/08/28 | 18,495 | 18,495 | 18,400 | 18,410 | 1,043 |
| 2024/08/27 | 18,495 | 18,515 | 18,440 | 18,445 | 3,954 |
| 2024/08/26 | 18,395 | 18,450 | 18,310 | 18,370 | 7,664 |
| 2024/08/23 | 18,845 | 18,845 | 18,600 | 18,620 | 4,445 |
| 2024/08/22 | 18,530 | 18,545 | 18,390 | 18,445 | 3,626 |
| 2024/08/21 | 18,850 | 18,850 | 18,500 | 18,535 | 977 |
| 2024/08/20 | 18,610 | 18,610 | 18,470 | 18,495 | 1,248 |
| 2024/08/19 | 18,600 | 18,885 | 18,600 | 18,880 | 3,506 |
| 2024/08/16 | 18,900 | 19,000 | 18,835 | 18,845 | 6,555 |
| 2024/08/15 | 19,520 | 19,600 | 19,485 | 19,535 | 1,967 |
| 2024/08/14 | 19,730 | 19,800 | 19,700 | 19,700 | 3,523 |
| 2024/08/13 | 20,550 | 20,550 | 20,310 | 20,310 | 1,807 |
| 2024/08/09 | 20,540 | 20,695 | 20,490 | 20,565 | 2,324 |
| 2024/08/08 | 21,740 | 21,770 | 21,480 | 21,690 | 4,146 |
| 2024/08/07 | 21,175 | 21,455 | 20,840 | 20,970 | 4,363 |
| 2024/08/06 | 21,215 | 21,365 | 20,385 | 21,055 | 23,363 |
| 2024/08/05 | 20,890 | 22,725 | 20,855 | 21,585 | 20,690 |
| 2024/08/02 | 19,890 | 20,180 | 19,870 | 20,070 | 10,611 |
| 2024/08/01 | 18,990 | 19,095 | 18,955 | 18,960 | 3,167 |
| 2024/07/31 | 20,010 | 20,500 | 19,415 | 19,595 | 7,094 |
| 2024/07/30 | 19,580 | 19,755 | 19,580 | 19,610 | 4,789 |
| 2024/07/29 | 19,525 | 19,575 | 19,410 | 19,460 | 2,952 |
| 2024/07/26 | 19,900 | 19,985 | 19,815 | 19,925 | 11,651 |
| 2024/07/25 | 19,760 | 19,850 | 19,725 | 19,790 | 20,705 |
| 2024/07/24 | 19,155 | 19,255 | 18,900 | 19,205 | 6,240 |
| 2024/07/23 | 18,955 | 19,015 | 18,950 | 19,005 | 2,723 |
| 2024/07/22 | 19,200 | 19,315 | 19,190 | 19,245 | 6,734 |
| 2024/07/19 | 18,745 | 19,110 | 18,745 | 18,985 | 4,100 |
| 2024/07/18 | 18,750 | 19,070 | 18,650 | 18,675 | 3,693 |
| 2024/07/17 | 18,320 | 18,350 | 18,280 | 18,350 | 845 |
| 2024/07/16 | 18,770 | 18,770 | 18,410 | 18,420 | 899 |
| 2024/07/12 | 18,900 | 18,900 | 18,750 | 18,770 | 2,171 |
| 2024/07/11 | 18,490 | 18,520 | 18,250 | 18,500 | 3,330 |
| 2024/07/10 | 18,830 | 18,855 | 18,815 | 18,855 | 1,298 |
| 2024/07/09 | 18,800 | 18,840 | 18,785 | 18,805 | 2,016 |
| 2024/07/08 | 19,700 | 19,700 | 18,955 | 18,990 | 1,886 |
| 2024/07/05 | 19,200 | 19,200 | 19,100 | 19,100 | 2,253 |
| 2024/07/04 | 19,200 | 19,200 | 19,100 | 19,115 | 421 |
| 2024/07/03 | 19,740 | 19,740 | 19,290 | 19,315 | 985 |
| 2024/07/02 | 19,455 | 19,605 | 19,455 | 19,570 | 129 |
| 2024/07/01 | 19,590 | 19,595 | 19,490 | 19,490 | 1,038 |
| 2024/06/28 | 19,425 | 19,500 | 19,315 | 19,365 | 441 |
| 2024/06/27 | 19,465 | 19,645 | 19,465 | 19,540 | 326 |
| 2024/06/26 | 19,770 | 19,770 | 19,460 | 19,465 | 1,267 |
| 2024/06/25 | 19,625 | 19,665 | 19,580 | 19,600 | 1,030 |
| 2024/06/24 | 19,500 | 19,600 | 19,500 | 19,535 | 703 |
| 2024/06/21 | 19,500 | 19,800 | 19,415 | 19,425 | 738 |
| 2024/06/20 | 19,415 | 19,415 | 19,215 | 19,215 | 1,167 |
| 2024/06/19 | 19,360 | 19,360 | 19,310 | 19,320 | 448 |
| 2024/06/18 | 19,415 | 19,485 | 19,415 | 19,450 | 994 |
| 2024/06/17 | 19,790 | 19,805 | 19,760 | 19,780 | 4,490 |
| 2024/06/14 | 20,165 | 20,165 | 19,730 | 19,730 | 2,123 |
| 2024/06/13 | 19,950 | 19,950 | 19,745 | 19,765 | 1,613 |
| 2024/06/12 | 20,315 | 20,315 | 20,140 | 20,140 | 1,083 |
| 2024/06/11 | 20,320 | 20,325 | 20,275 | 20,275 | 3,451 |
| 2024/06/10 | 20,790 | 20,895 | 20,375 | 20,375 | 5,740 |
| 2024/06/07 | 20,805 | 20,805 | 20,275 | 20,290 | 2,295 |
| 2024/06/06 | 20,265 | 20,600 | 20,255 | 20,305 | 1,742 |
| 2024/06/05 | 20,920 | 20,920 | 20,705 | 20,720 | 5,429 |
| 2024/06/04 | 20,760 | 20,850 | 20,760 | 20,850 | 1,328 |
| 2024/06/03 | 20,800 | 20,805 | 20,690 | 20,765 | 8,085 |
| 2024/05/31 | 21,365 | 21,365 | 21,255 | 21,295 | 2,259 |
| 2024/05/30 | 21,250 | 21,305 | 21,100 | 21,210 | 1,426 |
| 2024/05/29 | 20,780 | 20,840 | 20,700 | 20,840 | 1,524 |
| 2024/05/28 | 20,635 | 20,665 | 20,610 | 20,610 | 1,387 |
| 2024/05/27 | 20,805 | 20,805 | 20,700 | 20,735 | 1,041 |
| 2024/05/24 | 20,965 | 20,965 | 20,880 | 20,920 | 1,321 |
| 2024/05/23 | 20,620 | 20,620 | 20,300 | 20,415 | 4,875 |
| 2024/05/22 | 20,580 | 20,580 | 20,480 | 20,505 | 1,186 |
| 2024/05/21 | 20,695 | 20,695 | 20,590 | 20,615 | 870 |
| 2024/05/20 | 20,505 | 20,605 | 20,505 | 20,590 | 150 |
| 2024/05/17 | 20,790 | 20,790 | 20,685 | 20,695 | 1,076 |
| 2024/05/16 | 20,590 | 20,590 | 20,535 | 20,550 | 1,937 |
| 2024/05/15 | 21,180 | 21,180 | 20,180 | 21,090 | 902 |
| 2024/05/14 | 21,760 | 21,760 | 21,305 | 21,315 | 1,920 |
| 2024/05/13 | 21,325 | 21,340 | 21,260 | 21,260 | 2,361 |
| 2024/05/10 | 21,380 | 21,380 | 21,260 | 21,325 | 224 |
| 2024/05/09 | 21,650 | 21,655 | 21,590 | 21,645 | 246 |
| 2024/05/08 | 21,495 | 21,620 | 21,495 | 21,580 | 386 |
| 2024/05/07 | 21,610 | 21,635 | 21,575 | 21,620 | 1,083 |
| 2024/05/02 | 22,915 | 22,915 | 22,795 | 22,820 | 2,046 |
| 2024/05/01 | 22,935 | 22,955 | 22,875 | 22,915 | 2,184 |
| 2024/04/30 | 22,105 | 22,250 | 22,105 | 22,250 | 3,148 |
| 2024/04/26 | 22,380 | 22,445 | 22,275 | 22,360 | 2,596 |
| 2024/04/25 | 22,725 | 22,880 | 22,725 | 22,880 | 3,206 |
| 2024/04/24 | 22,480 | 22,480 | 22,290 | 22,345 | 4,437 |
| 2024/04/23 | 23,080 | 23,160 | 23,070 | 23,095 | 2,338 |
| 2024/04/22 | 23,475 | 23,575 | 23,075 | 23,330 | 1,395 |
| 2024/04/19 | 23,075 | 23,860 | 23,075 | 23,475 | 25,710 |
| 2024/04/18 | 22,970 | 22,970 | 22,760 | 22,820 | 3,546 |
| 2024/04/17 | 22,630 | 22,730 | 22,590 | 22,725 | 5,727 |
| 2024/04/16 | 22,650 | 22,785 | 22,575 | 22,660 | 7,274 |
| 2024/04/15 | 21,945 | 22,020 | 21,525 | 21,885 | 4,447 |
| 2024/04/12 | 21,480 | 21,480 | 21,410 | 21,445 | 676 |
| 2024/04/11 | 21,815 | 21,830 | 21,665 | 21,750 | 519 |
| 2024/04/10 | 21,305 | 21,305 | 21,190 | 21,305 | 2,430 |
| 2024/04/09 | 21,390 | 21,390 | 21,330 | 21,355 | 1,915 |
| 2024/04/08 | 21,285 | 21,465 | 21,285 | 21,430 | 1,232 |
| 2024/04/05 | 21,835 | 21,880 | 21,770 | 21,785 | 3,493 |
| 2024/04/04 | 21,215 | 21,215 | 21,155 | 21,200 | 2,387 |
| 2024/04/03 | 21,380 | 21,435 | 21,355 | 21,430 | 4,186 |
| 2024/04/02 | 21,065 | 21,500 | 21,065 | 21,130 | 245 |
| 2024/04/01 | 20,795 | 20,895 | 20,715 | 20,815 | 1,904 |
| 2024/03/29 | 21,400 | 21,400 | 20,920 | 21,045 | 41 |
| 2024/03/28 | 20,930 | 21,005 | 20,930 | 20,970 | 2,275 |
| 2024/03/27 | 21,190 | 21,210 | 21,155 | 21,170 | 372 |
| 2024/03/26 | 21,160 | 21,160 | 21,130 | 21,130 | 194 |
| 2024/03/25 | 21,055 | 21,155 | 21,055 | 21,150 | 1,496 |
| 2024/03/22 | 20,950 | 21,030 | 20,950 | 20,990 | 242 |
| 2024/03/21 | 21,030 | 21,040 | 20,940 | 20,960 | 2,099 |
| 2024/03/19 | 21,790 | 21,840 | 21,720 | 21,775 | 1,847 |
| 2024/03/18 | 22,000 | 22,010 | 21,885 | 21,885 | 1,051 |
| 2024/03/15 | 21,795 | 21,795 | 21,715 | 21,780 | 2,480 |
| 2024/03/14 | 21,520 | 21,580 | 21,520 | 21,550 | 287 |
| 2024/03/13 | 21,500 | 21,585 | 21,500 | 21,525 | 1,557 |
| 2024/03/12 | 21,945 | 21,945 | 21,820 | 21,820 | 559 |
| 2024/03/11 | 22,005 | 22,090 | 21,955 | 22,030 | 2,137 |
| 2024/03/08 | 21,730 | 21,755 | 21,675 | 21,680 | 3,515 |
| 2024/03/07 | 22,120 | 22,290 | 22,120 | 22,230 | 1,836 |
| 2024/03/06 | 22,365 | 22,800 | 22,250 | 22,315 | 4,268 |
| 2024/03/05 | 21,975 | 22,015 | 21,950 | 22,010 | 4,343 |
| 2024/03/04 | 21,885 | 21,900 | 21,865 | 21,900 | 2,092 |
| 2024/03/01 | 22,275 | 22,275 | 22,130 | 22,150 | 1,131 |
| 2024/02/29 | 22,505 | 22,505 | 22,375 | 22,405 | 519 |
| 2024/02/28 | 22,350 | 22,370 | 22,330 | 22,365 | 572 |
| 2024/02/27 | 22,435 | 22,470 | 22,430 | 22,465 | 4,041 |
| 2024/02/26 | 22,310 | 22,375 | 22,300 | 22,350 | 6,970 |
| 2024/02/22 | 23,000 | 23,000 | 22,855 | 22,875 | 3,418 |
| 2024/02/21 | 23,310 | 23,365 | 23,285 | 23,330 | 1,355 |
| 2024/02/20 | 23,095 | 23,175 | 23,065 | 23,150 | 3,123 |
| 2024/02/19 | 23,015 | 23,030 | 22,930 | 22,980 | 1,954 |
| 2024/02/16 | 22,760 | 22,820 | 22,760 | 22,815 | 373 |
| 2024/02/15 | 23,035 | 23,105 | 23,035 | 23,050 | 3,762 |
| 2024/02/14 | 23,490 | 23,510 | 23,465 | 23,475 | 17,828 |
| 2024/02/13 | 22,915 | 22,940 | 22,910 | 22,925 | 630 |
| 2024/02/09 | 23,090 | 23,120 | 23,080 | 23,115 | 2,140 |
| 2024/02/08 | 23,120 | 23,135 | 23,095 | 23,120 | 1,610 |
| 2024/02/07 | 23,535 | 23,535 | 23,415 | 23,485 | 1,173 |
| 2024/02/06 | 23,630 | 23,635 | 23,540 | 23,560 | 470 |
| 2024/02/05 | 23,455 | 23,570 | 23,440 | 23,530 | 3,595 |
| 2024/02/02 | 23,680 | 23,710 | 23,630 | 23,665 | 3,363 |
| 2024/02/01 | 24,455 | 24,460 | 24,375 | 24,435 | 2,300 |
| 2024/01/31 | 23,940 | 23,955 | 23,910 | 23,945 | 225 |
| 2024/01/30 | 23,740 | 23,750 | 23,700 | 23,705 | 697 |
| 2024/01/29 | 24,220 | 24,220 | 24,120 | 24,120 | 533 |
| 2024/01/26 | 24,115 | 24,245 | 24,110 | 24,205 | 1,728 |
| 2024/01/25 | 24,260 | 24,315 | 24,240 | 24,260 | 545 |
| 2024/01/24 | 24,255 | 24,255 | 24,180 | 24,195 | 1,983 |
| 2024/01/23 | 24,490 | 24,490 | 24,410 | 24,445 | 394 |
| 2024/01/22 | 24,530 | 24,530 | 24,405 | 24,485 | 1,949 |
| 2024/01/19 | 25,150 | 25,195 | 25,120 | 25,190 | 916 |
| 2024/01/18 | 25,640 | 25,710 | 25,625 | 25,650 | 866 |
| 2024/01/17 | 25,350 | 25,495 | 25,300 | 25,495 | 1,738 |
| 2024/01/16 | 25,250 | 25,355 | 25,250 | 25,355 | 842 |
| 2024/01/15 | 25,255 | 25,255 | 25,125 | 25,150 | 267 |
| 2024/01/12 | 25,140 | 25,285 | 25,140 | 25,260 | 625 |
| 2024/01/11 | 25,100 | 25,120 | 25,010 | 25,045 | 447 |
| 2024/01/10 | 25,495 | 25,495 | 25,380 | 25,450 | 360 |
| 2024/01/09 | 25,360 | 25,415 | 25,345 | 25,390 | 1,364 |
| 2024/01/05 | 26,085 | 26,100 | 26,020 | 26,080 | 855 |
| 2024/01/04 | 25,900 | 25,905 | 25,800 | 25,890 | 1,932 |