iFreeETF NASDAQ100インバース(2842)の株価時系列情報
iFreeETF NASDAQ100インバース(2842)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 15,245 | 15,290 | 15,195 | 15,220 | 10,386 |
| 2026/03/26 | 14,980 | 15,115 | 14,920 | 15,115 | 7,466 |
| 2026/03/25 | 14,920 | 15,080 | 14,880 | 14,965 | 4,903 |
| 2026/03/24 | 14,920 | 15,085 | 14,880 | 15,085 | 10,467 |
| 2026/03/23 | 15,175 | 15,225 | 15,120 | 15,225 | 15,128 |
| 2026/03/19 | 14,765 | 14,820 | 14,750 | 14,820 | 5,685 |
| 2026/03/18 | 14,580 | 14,580 | 14,455 | 14,465 | 9,344 |
| 2026/03/17 | 14,710 | 14,740 | 14,645 | 14,740 | 9,942 |
| 2026/03/16 | 14,795 | 14,795 | 14,720 | 14,730 | 3,042 |
| 2026/03/13 | 14,735 | 14,750 | 14,660 | 14,720 | 5,196 |
| 2026/03/12 | 14,580 | 14,795 | 14,555 | 14,795 | 10,122 |
| 2026/03/11 | 14,445 | 14,450 | 14,385 | 14,440 | 4,175 |
| 2026/03/10 | 14,525 | 14,560 | 14,465 | 14,480 | 2,804 |
| 2026/03/09 | 14,935 | 15,045 | 14,860 | 14,870 | 13,409 |
| 2026/03/06 | 14,540 | 14,540 | 14,380 | 14,405 | 11,551 |
| 2026/03/05 | 14,415 | 14,455 | 14,305 | 14,450 | 8,536 |
| 2026/03/04 | 14,645 | 14,750 | 14,570 | 14,715 | 14,988 |
| 2026/03/03 | 14,475 | 14,605 | 14,465 | 14,585 | 12,723 |
| 2026/03/02 | 14,605 | 14,670 | 14,520 | 14,650 | 27,384 |
| 2026/02/27 | 14,455 | 14,480 | 14,420 | 14,470 | 8,669 |
| 2026/02/26 | 14,280 | 14,305 | 14,260 | 14,280 | 5,770 |
| 2026/02/25 | 14,430 | 14,450 | 14,395 | 14,440 | 6,654 |
| 2026/02/24 | 14,595 | 14,600 | 14,510 | 14,565 | 3,855 |
| 2026/02/20 | 14,545 | 14,575 | 14,490 | 14,500 | 11,181 |
| 2026/02/19 | 14,490 | 14,790 | 14,465 | 14,790 | 17,429 |
| 2026/02/18 | 14,645 | 14,645 | 14,565 | 14,580 | 5,768 |
| 2026/02/17 | 14,580 | 14,725 | 14,570 | 14,710 | 15,527 |
| 2026/02/16 | 14,570 | 14,595 | 14,550 | 14,590 | 9,970 |
| 2026/02/13 | 14,585 | 14,690 | 14,560 | 14,690 | 13,904 |
| 2026/02/12 | 14,345 | 14,395 | 14,290 | 14,395 | 872 |
| 2026/02/10 | 14,285 | 14,400 | 14,285 | 14,305 | 6,298 |
| 2026/02/09 | 14,300 | 14,395 | 14,285 | 14,380 | 15,363 |
| 2026/02/06 | 14,905 | 14,940 | 14,680 | 14,680 | 33,432 |
| 2026/02/05 | 14,450 | 14,535 | 14,405 | 14,495 | 10,032 |
| 2026/02/04 | 14,245 | 14,275 | 14,235 | 14,235 | 1,432 |
| 2026/02/03 | 13,960 | 13,995 | 13,935 | 13,950 | 4,894 |
| 2026/02/02 | 14,195 | 14,410 | 14,135 | 14,345 | 10,282 |
| 2026/01/30 | 13,945 | 14,155 | 13,945 | 14,155 | 7,756 |
| 2026/01/29 | 13,970 | 13,970 | 13,800 | 13,810 | 2,153 |
| 2026/01/28 | 13,865 | 13,865 | 13,765 | 13,835 | 7,711 |
| 2026/01/27 | 14,005 | 14,010 | 13,925 | 13,935 | 7,865 |
| 2026/01/26 | 14,175 | 14,325 | 14,100 | 14,325 | 1,580 |
| 2026/01/23 | 14,145 | 14,155 | 14,085 | 14,085 | 2,646 |
| 2026/01/22 | 14,190 | 14,215 | 14,160 | 14,210 | 2,320 |
| 2026/01/21 | 14,430 | 14,430 | 14,370 | 14,370 | 5,609 |
| 2026/01/20 | 14,285 | 14,345 | 14,155 | 14,345 | 5,263 |
| 2026/01/19 | 14,235 | 14,295 | 14,235 | 14,285 | 2,731 |
| 2026/01/16 | 14,065 | 14,095 | 14,050 | 14,050 | 731 |
| 2026/01/15 | 14,170 | 14,180 | 14,110 | 14,110 | 2,368 |
| 2026/01/14 | 14,015 | 14,030 | 13,990 | 14,030 | 1,856 |
| 2026/01/13 | 14,010 | 14,035 | 14,000 | 14,000 | 859 |
| 2026/01/09 | 14,130 | 14,155 | 14,120 | 14,125 | 1,105 |
| 2026/01/08 | 14,060 | 14,225 | 14,040 | 14,225 | 4,332 |
| 2026/01/07 | 14,040 | 14,075 | 14,030 | 14,075 | 6,889 |
| 2026/01/06 | 14,180 | 14,190 | 14,130 | 14,130 | 433 |
| 2026/01/05 | 14,250 | 14,255 | 14,225 | 14,225 | 2,688 |
| 2025/12/30 | 14,120 | 14,130 | 14,090 | 14,130 | 2,742 |
| 2025/12/29 | 14,030 | 14,105 | 14,015 | 14,035 | 2,614 |
| 2025/12/26 | 14,000 | 14,040 | 14,000 | 14,040 | 12,239 |
| 2025/12/25 | 13,910 | 14,090 | 13,910 | 14,085 | 1,314 |
| 2025/12/24 | 14,065 | 14,090 | 14,050 | 14,090 | 8,151 |
| 2025/12/23 | 14,105 | 14,135 | 14,100 | 14,100 | 3,210 |
| 2025/12/22 | 14,140 | 14,155 | 14,120 | 14,120 | 11,598 |
| 2025/12/19 | 14,375 | 14,400 | 14,340 | 14,355 | 1,625 |
| 2025/12/18 | 14,570 | 14,580 | 14,530 | 14,540 | 3,852 |
| 2025/12/17 | 14,365 | 14,795 | 14,315 | 14,795 | 8,446 |
| 2025/12/16 | 14,300 | 14,730 | 14,300 | 14,730 | 49,618 |
| 2025/12/15 | 14,285 | 14,285 | 14,235 | 14,250 | 2,291 |
| 2025/12/12 | 14,025 | 14,035 | 14,000 | 14,000 | 1,339 |
| 2025/12/11 | 13,995 | 14,200 | 13,990 | 14,200 | 4,060 |
| 2025/12/10 | 14,025 | 14,040 | 14,000 | 14,000 | 1,892 |
| 2025/12/09 | 13,995 | 14,040 | 13,995 | 14,040 | 2,718 |
| 2025/12/08 | 13,990 | 14,005 | 13,950 | 13,960 | 2,656 |
| 2025/12/05 | 14,055 | 14,155 | 13,995 | 14,155 | 6,377 |
| 2025/12/04 | 14,035 | 14,050 | 14,025 | 14,025 | 1,742 |
| 2025/12/03 | 14,045 | 14,090 | 14,010 | 14,090 | 5,934 |
| 2025/12/02 | 14,180 | 14,300 | 14,150 | 14,300 | 1,344 |
| 2025/12/01 | 14,140 | 14,280 | 14,140 | 14,260 | 2,657 |
| 2025/11/28 | 14,215 | 14,240 | 14,195 | 14,195 | 1,020 |
| 2025/11/27 | 14,215 | 14,385 | 14,210 | 14,225 | 1,449 |
| 2025/11/26 | 14,390 | 14,390 | 14,280 | 14,280 | 7,752 |
| 2025/11/25 | 14,440 | 14,460 | 14,400 | 14,450 | 8,520 |
| 2025/11/21 | 14,925 | 14,945 | 14,865 | 14,915 | 21,461 |
| 2025/11/20 | 14,350 | 14,360 | 14,300 | 14,315 | 9,773 |
| 2025/11/19 | 14,665 | 14,740 | 14,640 | 14,675 | 11,602 |
| 2025/11/18 | 14,500 | 14,650 | 14,450 | 14,650 | 6,727 |
| 2025/11/17 | 14,330 | 14,350 | 14,260 | 14,270 | 2,606 |
| 2025/11/14 | 14,360 | 14,500 | 14,340 | 14,500 | 4,507 |
| 2025/11/13 | 14,120 | 14,125 | 14,020 | 14,020 | 11,964 |
| 2025/11/12 | 14,055 | 14,065 | 14,000 | 14,005 | 1,084 |
| 2025/11/11 | 14,010 | 14,060 | 14,000 | 14,045 | 10,360 |
| 2025/11/10 | 14,245 | 14,270 | 14,150 | 14,150 | 3,448 |
| 2025/11/07 | 14,265 | 14,340 | 14,240 | 14,260 | 16,651 |
| 2025/11/06 | 14,005 | 14,080 | 14,005 | 14,050 | 1,729 |
| 2025/11/05 | 14,165 | 14,275 | 14,145 | 14,150 | 20,281 |
| 2025/11/04 | 13,860 | 14,100 | 13,860 | 14,100 | 3,107 |
| 2025/10/31 | 13,805 | 13,830 | 13,790 | 13,810 | 2,742 |
| 2025/10/30 | 13,770 | 13,820 | 13,690 | 13,700 | 5,100 |
| 2025/10/29 | 13,805 | 13,815 | 13,750 | 13,755 | 4,072 |
| 2025/10/28 | 13,905 | 14,000 | 13,905 | 14,000 | 1,617 |
| 2025/10/27 | 14,060 | 14,060 | 14,010 | 14,015 | 10,582 |
| 2025/10/24 | 14,295 | 14,305 | 14,255 | 14,255 | 1,420 |
| 2025/10/23 | 14,470 | 14,495 | 14,345 | 14,430 | 3,019 |
| 2025/10/22 | 14,400 | 14,400 | 14,285 | 14,290 | 932 |
| 2025/10/21 | 14,280 | 14,700 | 14,265 | 14,700 | 3,927 |
| 2025/10/20 | 14,465 | 14,490 | 14,400 | 14,410 | 2,418 |
| 2025/10/17 | 14,615 | 14,700 | 14,575 | 14,700 | 2,833 |
| 2025/10/16 | 14,505 | 14,550 | 14,380 | 14,380 | 1,461 |
| 2025/10/15 | 14,630 | 14,630 | 14,535 | 14,535 | 1,806 |
| 2025/10/14 | 14,540 | 14,685 | 14,475 | 14,665 | 11,438 |
| 2025/10/10 | 14,300 | 14,320 | 14,290 | 14,310 | 1,769 |
| 2025/10/09 | 14,275 | 14,310 | 14,270 | 14,275 | 2,116 |
| 2025/10/08 | 14,480 | 14,520 | 14,440 | 14,520 | 1,849 |
| 2025/10/07 | 14,410 | 14,425 | 14,390 | 14,420 | 2,343 |
| 2025/10/06 | 14,455 | 14,465 | 14,380 | 14,430 | 1,846 |
| 2025/10/03 | 14,420 | 14,420 | 14,375 | 14,375 | 1,547 |
| 2025/10/02 | 14,485 | 14,485 | 14,355 | 14,440 | 2,849 |
| 2025/10/01 | 14,595 | 14,640 | 14,595 | 14,640 | 1,778 |
| 2025/09/30 | 14,585 | 14,605 | 14,585 | 14,590 | 3,008 |
| 2025/09/29 | 14,635 | 14,635 | 14,595 | 14,600 | 2,197 |
| 2025/09/26 | 14,690 | 14,745 | 14,690 | 14,690 | 1,121 |
| 2025/09/25 | 14,640 | 14,655 | 14,620 | 14,655 | 1,259 |
| 2025/09/24 | 14,595 | 14,615 | 14,560 | 14,560 | 1,027 |
| 2025/09/22 | 14,570 | 14,605 | 14,570 | 14,600 | 9,307 |
| 2025/09/19 | 14,655 | 14,690 | 14,650 | 14,675 | 3,206 |
| 2025/09/18 | 14,750 | 14,765 | 14,710 | 14,745 | 1,400 |
| 2025/09/17 | 14,740 | 14,800 | 14,740 | 14,795 | 1,281 |
| 2025/09/16 | 14,775 | 14,820 | 14,740 | 14,740 | 2,119 |
| 2025/09/12 | 14,970 | 15,010 | 14,890 | 14,890 | 10,439 |
| 2025/09/11 | 15,030 | 15,045 | 15,000 | 15,000 | 1,406 |
| 2025/09/10 | 15,035 | 15,045 | 15,015 | 15,015 | 929 |
| 2025/09/09 | 15,085 | 15,100 | 15,035 | 15,035 | 5,385 |
| 2025/09/08 | 15,125 | 15,145 | 15,100 | 15,145 | 3,025 |
| 2025/09/05 | 15,150 | 15,155 | 15,110 | 15,115 | 3,120 |
| 2025/09/04 | 15,355 | 15,355 | 15,270 | 15,270 | 4,212 |
| 2025/09/03 | 15,395 | 15,410 | 15,380 | 15,380 | 9,477 |
| 2025/09/02 | 15,360 | 15,360 | 15,295 | 15,355 | 3,029 |
| 2025/09/01 | 15,265 | 15,420 | 15,260 | 15,400 | 12,411 |
| 2025/08/29 | 15,135 | 15,220 | 15,125 | 15,135 | 2,274 |
| 2025/08/28 | 15,280 | 15,300 | 15,220 | 15,220 | 1,846 |
| 2025/08/27 | 15,215 | 15,340 | 15,175 | 15,175 | 2,324 |
| 2025/08/26 | 15,280 | 15,370 | 15,280 | 15,330 | 4,475 |
| 2025/08/25 | 15,250 | 15,275 | 15,235 | 15,260 | 2,121 |
| 2025/08/22 | 15,460 | 15,535 | 15,460 | 15,535 | 3,060 |
| 2025/08/21 | 15,420 | 15,445 | 15,380 | 15,405 | 7,155 |
| 2025/08/20 | 15,350 | 15,410 | 15,345 | 15,375 | 5,580 |
| 2025/08/19 | 15,090 | 15,150 | 15,090 | 15,150 | 601 |
| 2025/08/18 | 15,055 | 15,130 | 15,055 | 15,125 | 2,016 |
| 2025/08/15 | 15,055 | 15,060 | 15,000 | 15,000 | 2,285 |
| 2025/08/14 | 15,010 | 15,055 | 15,010 | 15,055 | 575 |
| 2025/08/13 | 15,005 | 15,030 | 15,000 | 15,030 | 2,962 |
| 2025/08/12 | 15,220 | 15,235 | 15,195 | 15,215 | 2,702 |
| 2025/08/08 | 15,215 | 15,295 | 15,215 | 15,290 | 4,536 |
| 2025/08/07 | 15,340 | 15,340 | 15,300 | 15,315 | 2,489 |
| 2025/08/06 | 15,640 | 15,640 | 15,505 | 15,505 | 3,316 |
| 2025/08/05 | 15,410 | 15,550 | 15,390 | 15,400 | 5,170 |
| 2025/08/04 | 15,695 | 15,700 | 15,645 | 15,665 | 8,858 |
| 2025/08/01 | 15,455 | 15,490 | 15,405 | 15,490 | 5,051 |
| 2025/07/31 | 15,250 | 15,250 | 15,120 | 15,135 | 3,177 |
| 2025/07/30 | 15,365 | 15,365 | 15,315 | 15,325 | 1,006 |
| 2025/07/29 | 15,320 | 15,320 | 15,280 | 15,290 | 1,231 |
| 2025/07/28 | 15,255 | 15,310 | 15,255 | 15,270 | 2,644 |
| 2025/07/25 | 15,390 | 15,390 | 15,365 | 15,390 | 3,231 |
| 2025/07/24 | 15,395 | 15,405 | 15,375 | 15,400 | 3,567 |
| 2025/07/23 | 15,485 | 15,520 | 15,465 | 15,490 | 965 |
| 2025/07/22 | 15,435 | 15,460 | 15,415 | 15,455 | 686 |
| 2025/07/18 | 15,480 | 15,520 | 15,455 | 15,465 | 13,686 |
| 2025/07/17 | 15,640 | 15,645 | 15,565 | 15,565 | 3,962 |
| 2025/07/16 | 15,655 | 15,670 | 15,640 | 15,670 | 1,916 |
| 2025/07/15 | 15,660 | 15,670 | 15,550 | 15,580 | 8,066 |
| 2025/07/14 | 15,845 | 15,895 | 15,750 | 15,895 | 542 |
| 2025/07/11 | 15,635 | 15,770 | 15,635 | 15,685 | 1,402 |
| 2025/07/10 | 15,645 | 15,710 | 15,645 | 15,710 | 3,930 |
| 2025/07/09 | 15,715 | 15,770 | 15,715 | 15,765 | 459 |
| 2025/07/08 | 15,750 | 15,760 | 15,710 | 15,710 | 1,281 |
| 2025/07/07 | 15,670 | 15,720 | 15,670 | 15,720 | 1,926 |
| 2025/07/04 | 15,640 | 15,680 | 15,635 | 15,680 | 1,744 |
| 2025/07/03 | 15,770 | 15,775 | 15,750 | 15,750 | 1,311 |
| 2025/07/02 | 15,870 | 15,885 | 15,810 | 15,810 | 2,484 |
| 2025/07/01 | 15,750 | 15,785 | 15,730 | 15,755 | 5,286 |
| 2025/06/30 | 15,795 | 15,800 | 15,740 | 15,750 | 4,009 |
| 2025/06/27 | 15,890 | 16,275 | 15,845 | 15,845 | 3,020 |
| 2025/06/26 | 16,040 | 16,050 | 16,000 | 16,000 | 3,453 |
| 2025/06/25 | 16,070 | 16,095 | 16,060 | 16,065 | 1,465 |
| 2025/06/24 | 16,195 | 16,220 | 16,125 | 16,125 | 6,113 |
| 2025/06/23 | 16,570 | 16,605 | 16,350 | 16,350 | 4,844 |
| 2025/06/20 | 16,475 | 16,500 | 16,430 | 16,430 | 3,000 |
| 2025/06/19 | 16,435 | 16,515 | 16,435 | 16,510 | 6,652 |
| 2025/06/18 | 16,425 | 16,455 | 16,380 | 16,385 | 6,294 |
| 2025/06/17 | 16,370 | 16,370 | 16,290 | 16,290 | 3,560 |
| 2025/06/16 | 16,465 | 16,485 | 16,340 | 16,340 | 9,159 |
| 2025/06/13 | 16,345 | 16,605 | 16,345 | 16,565 | 51,812 |
| 2025/06/12 | 16,355 | 16,410 | 16,350 | 16,355 | 784 |
| 2025/06/11 | 16,265 | 16,330 | 16,260 | 16,330 | 12,134 |
| 2025/06/10 | 16,355 | 16,385 | 16,250 | 16,365 | 2,599 |
| 2025/06/09 | 16,405 | 16,440 | 16,400 | 16,410 | 2,520 |
| 2025/06/06 | 16,575 | 16,575 | 16,485 | 16,510 | 5,127 |
| 2025/06/05 | 16,425 | 16,440 | 16,400 | 16,440 | 1,559 |
| 2025/06/04 | 16,445 | 16,480 | 16,440 | 16,465 | 2,351 |
| 2025/06/03 | 16,630 | 16,650 | 16,605 | 16,640 | 1,362 |