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 |
|---|---|---|---|---|---|
| 2024/12/30 | 17,245 | 17,280 | 17,180 | 17,180 | 1,101 |
| 2024/12/27 | 17,015 | 17,075 | 17,015 | 17,055 | 1,977 |
| 2024/12/26 | 16,970 | 16,980 | 16,935 | 16,955 | 1,800 |
| 2024/12/25 | 16,960 | 17,055 | 16,895 | 17,000 | 4,125 |
| 2024/12/24 | 17,110 | 17,250 | 17,110 | 17,220 | 2,100 |
| 2024/12/23 | 17,290 | 17,330 | 17,220 | 17,220 | 3,878 |
| 2024/12/20 | 17,520 | 17,665 | 17,510 | 17,610 | 6,989 |
| 2024/12/19 | 17,430 | 17,475 | 17,385 | 17,420 | 8,281 |
| 2024/12/18 | 16,830 | 16,840 | 16,785 | 16,785 | 473 |
| 2024/12/17 | 16,750 | 16,755 | 16,725 | 16,750 | 2,972 |
| 2024/12/16 | 16,995 | 17,020 | 16,970 | 16,975 | 1,448 |
| 2024/12/13 | 17,015 | 17,050 | 17,000 | 17,030 | 810 |
| 2024/12/12 | 17,015 | 17,025 | 17,000 | 17,015 | 645 |
| 2024/12/11 | 17,285 | 17,290 | 17,275 | 17,275 | 1,002 |
| 2024/12/10 | 17,250 | 17,260 | 17,240 | 17,255 | 2,533 |
| 2024/12/09 | 17,100 | 17,115 | 17,095 | 17,100 | 776 |
| 2024/12/06 | 17,215 | 17,270 | 17,215 | 17,260 | 609 |
| 2024/12/05 | 17,210 | 17,220 | 17,205 | 17,210 | 7,932 |
| 2024/12/04 | 17,365 | 17,375 | 17,335 | 17,350 | 1,857 |
| 2024/12/03 | 17,460 | 17,470 | 17,435 | 17,445 | 6,843 |
| 2024/12/02 | 17,670 | 17,690 | 17,655 | 17,685 | 2,375 |
| 2024/11/29 | 17,735 | 17,780 | 17,700 | 17,730 | 871 |
| 2024/11/28 | 17,800 | 17,800 | 17,740 | 17,740 | 967 |
| 2024/11/27 | 17,665 | 17,680 | 17,630 | 17,670 | 198 |
| 2024/11/26 | 17,700 | 17,855 | 17,700 | 17,735 | 630 |
| 2024/11/25 | 17,705 | 17,710 | 17,600 | 17,600 | 1,211 |
| 2024/11/22 | 17,800 | 17,850 | 17,785 | 17,850 | 16,606 |
| 2024/11/21 | 17,855 | 17,970 | 17,855 | 17,925 | 1,481 |
| 2024/11/20 | 17,835 | 17,835 | 17,795 | 17,810 | 1,379 |
| 2024/11/19 | 17,975 | 17,985 | 17,880 | 17,880 | 874 |
| 2024/11/18 | 18,110 | 18,270 | 17,950 | 17,960 | 2,854 |
| 2024/11/15 | 17,710 | 17,845 | 17,700 | 17,845 | 10,848 |
| 2024/11/14 | 17,530 | 17,580 | 17,520 | 17,580 | 4,002 |
| 2024/11/13 | 17,530 | 17,580 | 17,530 | 17,540 | 1,154 |
| 2024/11/12 | 17,485 | 17,515 | 17,470 | 17,495 | 1,368 |
| 2024/11/11 | 17,420 | 17,450 | 17,420 | 17,430 | 5,477 |
| 2024/11/08 | 17,485 | 18,180 | 17,460 | 18,180 | 4,163 |
| 2024/11/07 | 17,775 | 17,805 | 17,720 | 17,720 | 18,390 |
| 2024/11/06 | 18,270 | 18,275 | 18,000 | 18,010 | 6,294 |
| 2024/11/05 | 18,505 | 18,535 | 18,470 | 18,500 | 1,964 |
| 2024/11/01 | 18,520 | 18,560 | 18,470 | 18,470 | 2,917 |
| 2024/10/31 | 18,210 | 18,245 | 18,175 | 18,235 | 4,279 |
| 2024/10/30 | 17,925 | 17,970 | 17,895 | 17,955 | 1,834 |
| 2024/10/29 | 18,140 | 18,195 | 18,130 | 18,150 | 3,561 |
| 2024/10/28 | 18,075 | 18,075 | 18,010 | 18,050 | 1,932 |
| 2024/10/25 | 18,260 | 18,280 | 18,240 | 18,260 | 1,651 |
| 2024/10/24 | 18,345 | 18,355 | 18,295 | 18,310 | 2,580 |
| 2024/10/23 | 18,130 | 18,160 | 18,130 | 18,155 | 2,092 |
| 2024/10/22 | 18,150 | 18,215 | 18,150 | 18,200 | 1,259 |
| 2024/10/21 | 18,150 | 18,215 | 18,145 | 18,215 | 596 |
| 2024/10/18 | 18,255 | 18,295 | 18,245 | 18,255 | 772 |
| 2024/10/17 | 18,325 | 18,355 | 18,295 | 18,300 | 1,511 |
| 2024/10/16 | 18,290 | 18,300 | 18,255 | 18,265 | 2,376 |
| 2024/10/15 | 18,050 | 18,080 | 18,045 | 18,075 | 8,009 |
| 2024/10/11 | 18,210 | 18,245 | 18,205 | 18,245 | 1,347 |
| 2024/10/10 | 18,220 | 18,235 | 18,195 | 18,220 | 2,495 |
| 2024/10/09 | 18,380 | 18,425 | 18,370 | 18,425 | 3,025 |
| 2024/10/08 | 18,650 | 18,670 | 18,615 | 18,655 | 1,252 |
| 2024/10/07 | 18,425 | 18,470 | 18,400 | 18,460 | 1,808 |
| 2024/10/04 | 18,660 | 18,675 | 18,575 | 18,615 | 3,097 |
| 2024/10/03 | 18,585 | 18,700 | 18,580 | 18,700 | 3,694 |
| 2024/10/02 | 18,695 | 18,735 | 18,640 | 18,700 | 4,263 |
| 2024/10/01 | 18,410 | 18,425 | 18,335 | 18,410 | 1,094 |
| 2024/09/30 | 18,385 | 18,495 | 18,370 | 18,495 | 1,433 |
| 2024/09/27 | 18,325 | 18,380 | 18,315 | 18,360 | 2,529 |
| 2024/09/26 | 18,390 | 18,390 | 18,250 | 18,250 | 1,167 |
| 2024/09/25 | 18,475 | 18,555 | 18,470 | 18,555 | 1,535 |
| 2024/09/24 | 18,585 | 18,625 | 18,555 | 18,555 | 1,511 |
| 2024/09/20 | 18,590 | 18,625 | 18,530 | 18,605 | 2,832 |
| 2024/09/19 | 18,840 | 18,955 | 18,760 | 18,780 | 6,099 |
| 2024/09/18 | 18,935 | 19,540 | 18,920 | 19,540 | 2,615 |
| 2024/09/17 | 18,945 | 19,075 | 18,930 | 19,060 | 4,216 |
| 2024/09/13 | 18,960 | 18,975 | 18,925 | 18,970 | 5,560 |
| 2024/09/12 | 19,280 | 19,280 | 19,080 | 19,105 | 5,342 |
| 2024/09/11 | 19,615 | 19,735 | 19,585 | 19,680 | 4,930 |
| 2024/09/10 | 19,720 | 19,835 | 19,715 | 19,825 | 2,691 |
| 2024/09/09 | 20,020 | 20,025 | 19,835 | 19,995 | 5,483 |
| 2024/09/06 | 19,540 | 19,665 | 19,535 | 19,590 | 3,607 |
| 2024/09/05 | 19,515 | 19,600 | 18,850 | 19,600 | 8,071 |
| 2024/09/04 | 19,490 | 19,610 | 19,455 | 19,580 | 7,755 |
| 2024/09/03 | 18,890 | 18,935 | 18,865 | 18,895 | 2,785 |
| 2024/09/02 | 18,875 | 18,895 | 18,840 | 18,890 | 1,247 |
| 2024/08/30 | 19,040 | 19,070 | 18,990 | 19,010 | 2,447 |
| 2024/08/29 | 19,265 | 19,300 | 19,140 | 19,140 | 6,457 |
| 2024/08/28 | 18,900 | 18,900 | 18,845 | 18,850 | 955 |
| 2024/08/27 | 18,910 | 18,930 | 18,860 | 18,865 | 1,889 |
| 2024/08/26 | 18,720 | 18,735 | 18,665 | 18,700 | 1,731 |
| 2024/08/23 | 18,845 | 18,845 | 18,790 | 18,795 | 4,333 |
| 2024/08/22 | 18,560 | 18,625 | 18,555 | 18,610 | 11,404 |
| 2024/08/21 | 18,710 | 18,710 | 18,640 | 18,670 | 1,963 |
| 2024/08/20 | 18,630 | 18,645 | 18,600 | 18,615 | 1,786 |
| 2024/08/19 | 18,835 | 18,910 | 18,810 | 18,905 | 4,679 |
| 2024/08/16 | 18,875 | 18,920 | 18,830 | 18,840 | 3,511 |
| 2024/08/15 | 19,395 | 19,395 | 19,260 | 19,260 | 2,183 |
| 2024/08/14 | 19,395 | 19,490 | 19,360 | 19,490 | 7,708 |
| 2024/08/13 | 19,900 | 19,905 | 19,835 | 19,850 | 2,697 |
| 2024/08/09 | 19,980 | 20,110 | 19,870 | 20,035 | 10,197 |
| 2024/08/08 | 20,815 | 20,835 | 20,550 | 20,785 | 5,605 |
| 2024/08/07 | 20,525 | 20,570 | 20,150 | 20,495 | 12,656 |
| 2024/08/06 | 20,330 | 20,395 | 20,025 | 20,025 | 46,524 |
| 2024/08/05 | 20,370 | 21,640 | 20,340 | 21,640 | 76,365 |
| 2024/08/02 | 19,670 | 19,905 | 19,670 | 19,825 | 34,580 |
| 2024/08/01 | 19,010 | 19,410 | 18,900 | 18,920 | 14,568 |
| 2024/07/31 | 19,565 | 19,740 | 19,395 | 19,410 | 6,022 |
| 2024/07/30 | 19,485 | 19,530 | 19,435 | 19,445 | 1,895 |
| 2024/07/29 | 19,380 | 19,380 | 19,285 | 19,305 | 3,206 |
| 2024/07/26 | 19,610 | 19,610 | 19,515 | 19,570 | 2,885 |
| 2024/07/25 | 19,365 | 19,400 | 19,335 | 19,400 | 5,941 |
| 2024/07/24 | 18,885 | 18,940 | 18,840 | 18,915 | 4,963 |
| 2024/07/23 | 18,730 | 18,765 | 18,720 | 18,760 | 4,867 |
| 2024/07/22 | 18,870 | 18,960 | 18,865 | 18,885 | 2,652 |
| 2024/07/19 | 18,750 | 18,840 | 18,735 | 18,840 | 1,400 |
| 2024/07/18 | 18,650 | 18,675 | 18,630 | 18,630 | 2,707 |
| 2024/07/17 | 18,205 | 18,265 | 18,200 | 18,265 | 2,942 |
| 2024/07/16 | 18,150 | 18,175 | 18,130 | 18,140 | 2,899 |
| 2024/07/12 | 18,355 | 18,380 | 18,320 | 18,350 | 5,580 |
| 2024/07/11 | 17,955 | 17,975 | 17,945 | 17,960 | 2,170 |
| 2024/07/10 | 18,120 | 18,120 | 18,105 | 18,115 | 3,144 |
| 2024/07/09 | 18,080 | 18,125 | 18,075 | 18,085 | 1,686 |
| 2024/07/08 | 18,200 | 18,220 | 18,165 | 18,220 | 3,573 |
| 2024/07/05 | 18,390 | 18,390 | 18,355 | 18,355 | 1,261 |
| 2024/07/04 | 18,385 | 18,395 | 18,370 | 18,395 | 1,836 |
| 2024/07/03 | 18,525 | 18,535 | 18,510 | 18,515 | 1,350 |
| 2024/07/02 | 18,730 | 18,775 | 18,730 | 18,745 | 1,060 |
| 2024/07/01 | 18,785 | 18,815 | 18,740 | 18,740 | 2,086 |
| 2024/06/28 | 18,665 | 18,675 | 18,630 | 18,655 | 2,992 |
| 2024/06/27 | 18,830 | 18,870 | 18,795 | 18,805 | 10,496 |
| 2024/06/26 | 18,790 | 18,790 | 18,745 | 18,750 | 8,240 |
| 2024/06/25 | 18,980 | 19,005 | 18,940 | 18,955 | 3,081 |
| 2024/06/24 | 18,765 | 18,840 | 18,750 | 18,780 | 6,936 |
| 2024/06/21 | 18,710 | 18,735 | 18,700 | 18,705 | 7,019 |
| 2024/06/20 | 18,560 | 18,560 | 18,465 | 18,475 | 5,180 |
| 2024/06/19 | 18,630 | 18,630 | 18,555 | 18,585 | 4,478 |
| 2024/06/18 | 18,580 | 18,610 | 18,575 | 18,595 | 2,805 |
| 2024/06/17 | 18,795 | 18,840 | 18,790 | 18,805 | 2,078 |
| 2024/06/14 | 18,870 | 18,890 | 18,850 | 18,855 | 1,241 |
| 2024/06/13 | 18,965 | 18,965 | 18,860 | 18,870 | 2,683 |
| 2024/06/12 | 19,245 | 19,270 | 19,230 | 19,230 | 2,530 |
| 2024/06/11 | 19,370 | 19,430 | 19,370 | 19,400 | 437 |
| 2024/06/10 | 19,305 | 19,495 | 19,305 | 19,470 | 22,040 |
| 2024/06/07 | 19,325 | 19,435 | 19,325 | 19,390 | 1,763 |
| 2024/06/06 | 19,405 | 19,435 | 19,390 | 19,420 | 2,420 |
| 2024/06/05 | 19,785 | 19,805 | 19,755 | 19,770 | 1,033 |
| 2024/06/04 | 19,880 | 19,885 | 19,855 | 19,885 | 1,575 |
| 2024/06/03 | 19,940 | 19,940 | 19,850 | 19,875 | 2,893 |
| 2024/05/31 | 19,980 | 20,030 | 19,965 | 20,005 | 3,665 |
| 2024/05/30 | 19,800 | 19,885 | 19,800 | 19,860 | 2,881 |
| 2024/05/29 | 19,655 | 19,670 | 19,590 | 19,670 | 1,373 |
| 2024/05/28 | 19,600 | 19,635 | 19,590 | 19,595 | 1,361 |
| 2024/05/27 | 19,690 | 19,760 | 19,655 | 19,665 | 1,187 |
| 2024/05/24 | 19,830 | 19,845 | 19,805 | 19,830 | 2,052 |
| 2024/05/23 | 19,650 | 19,665 | 19,555 | 19,580 | 2,016 |
| 2024/05/22 | 19,775 | 19,775 | 19,705 | 19,710 | 990 |
| 2024/05/21 | 19,750 | 19,795 | 19,750 | 19,785 | 1,876 |
| 2024/05/20 | 19,780 | 19,885 | 19,780 | 19,865 | 1,033 |
| 2024/05/17 | 19,895 | 19,905 | 19,885 | 19,890 | 1,279 |
| 2024/05/16 | 19,815 | 19,830 | 19,805 | 19,830 | 8,999 |
| 2024/05/15 | 20,150 | 20,170 | 20,130 | 20,150 | 4,621 |
| 2024/05/14 | 20,295 | 20,345 | 20,295 | 20,295 | 333 |
| 2024/05/13 | 20,350 | 20,350 | 20,285 | 20,295 | 1,160 |
| 2024/05/10 | 20,365 | 20,380 | 20,360 | 20,375 | 2,011 |
| 2024/05/09 | 20,445 | 20,455 | 20,425 | 20,450 | 1,818 |
| 2024/05/08 | 20,390 | 20,415 | 20,380 | 20,380 | 1,096 |
| 2024/05/07 | 20,685 | 20,685 | 20,390 | 20,395 | 10,674 |
| 2024/05/02 | 21,185 | 21,205 | 21,150 | 21,185 | 2,874 |
| 2024/05/01 | 21,210 | 21,220 | 21,185 | 21,220 | 3,752 |
| 2024/04/30 | 20,750 | 20,790 | 20,740 | 20,775 | 2,630 |
| 2024/04/26 | 20,935 | 20,975 | 20,905 | 20,925 | 2,782 |
| 2024/04/25 | 21,285 | 21,350 | 21,260 | 21,345 | 5,785 |
| 2024/04/24 | 21,000 | 21,020 | 20,900 | 20,950 | 4,248 |
| 2024/04/23 | 21,465 | 21,500 | 21,405 | 21,450 | 5,069 |
| 2024/04/22 | 21,550 | 21,635 | 21,495 | 21,495 | 11,710 |
| 2024/04/19 | 21,320 | 21,650 | 21,275 | 21,420 | 21,412 |
| 2024/04/18 | 21,050 | 21,060 | 20,980 | 20,985 | 1,626 |
| 2024/04/17 | 20,755 | 20,865 | 20,730 | 20,860 | 3,082 |
| 2024/04/16 | 20,900 | 20,910 | 20,820 | 20,850 | 13,347 |
| 2024/04/15 | 20,435 | 20,470 | 20,400 | 20,410 | 2,960 |
| 2024/04/12 | 20,155 | 20,170 | 20,145 | 20,160 | 5,314 |
| 2024/04/11 | 20,530 | 20,530 | 20,450 | 20,470 | 3,290 |
| 2024/04/10 | 20,290 | 20,300 | 20,270 | 20,300 | 1,229 |
| 2024/04/09 | 20,375 | 20,380 | 20,310 | 20,355 | 1,784 |
| 2024/04/08 | 20,350 | 20,400 | 20,340 | 20,380 | 5,556 |
| 2024/04/05 | 20,615 | 20,650 | 20,580 | 20,600 | 2,339 |
| 2024/04/04 | 20,210 | 20,230 | 20,200 | 20,230 | 803 |
| 2024/04/03 | 20,335 | 20,405 | 20,335 | 20,405 | 2,595 |
| 2024/04/02 | 20,180 | 20,200 | 20,015 | 20,185 | 1,662 |
| 2024/04/01 | 20,055 | 20,090 | 20,010 | 20,085 | 746 |
| 2024/03/29 | 20,175 | 20,180 | 20,150 | 20,150 | 997 |
| 2024/03/28 | 20,175 | 20,175 | 20,150 | 20,150 | 1,674 |
| 2024/03/27 | 20,160 | 20,175 | 20,135 | 20,155 | 1,180 |
| 2024/03/26 | 20,115 | 20,135 | 20,100 | 20,115 | 851 |
| 2024/03/25 | 20,070 | 20,120 | 20,055 | 20,120 | 1,668 |
| 2024/03/22 | 20,065 | 20,125 | 20,060 | 20,085 | 4,042 |
| 2024/03/21 | 20,075 | 20,100 | 20,035 | 20,035 | 3,885 |
| 2024/03/19 | 20,515 | 20,555 | 20,500 | 20,500 | 1,893 |
| 2024/03/18 | 20,640 | 20,655 | 20,555 | 20,560 | 1,429 |
| 2024/03/15 | 20,465 | 20,500 | 20,435 | 20,495 | 1,376 |
| 2024/03/14 | 20,315 | 20,330 | 20,305 | 20,320 | 576 |
| 2024/03/13 | 20,195 | 20,235 | 20,185 | 20,185 | 1,258 |
| 2024/03/12 | 20,410 | 20,430 | 20,355 | 20,355 | 2,104 |
| 2024/03/11 | 20,420 | 20,495 | 20,410 | 20,455 | 4,527 |
| 2024/03/08 | 20,175 | 20,190 | 20,130 | 20,155 | 2,105 |
| 2024/03/07 | 20,450 | 20,550 | 20,445 | 20,520 | 1,684 |
| 2024/03/06 | 20,515 | 20,535 | 20,485 | 20,500 | 2,906 |
| 2024/03/05 | 20,230 | 20,275 | 20,220 | 20,260 | 8,868 |
| 2024/03/04 | 20,100 | 20,115 | 20,085 | 20,090 | 2,861 |
| 2024/03/01 | 20,415 | 20,415 | 20,340 | 20,350 | 3,004 |
| 2024/02/29 | 20,640 | 20,645 | 20,570 | 20,580 | 2,647 |
| 2024/02/28 | 20,490 | 20,500 | 20,475 | 20,500 | 3,117 |
| 2024/02/27 | 20,540 | 20,570 | 20,535 | 20,570 | 2,979 |
| 2024/02/26 | 20,520 | 20,590 | 20,520 | 20,560 | 4,546 |
| 2024/02/22 | 20,860 | 20,860 | 20,730 | 20,745 | 5,375 |
| 2024/02/21 | 21,025 | 21,050 | 21,010 | 21,035 | 2,824 |
| 2024/02/20 | 20,805 | 20,900 | 20,805 | 20,890 | 7,307 |
| 2024/02/19 | 20,780 | 20,805 | 20,750 | 20,775 | 678 |
| 2024/02/16 | 20,570 | 20,620 | 20,570 | 20,605 | 1,784 |
| 2024/02/15 | 20,660 | 20,700 | 20,655 | 20,660 | 1,859 |
| 2024/02/14 | 20,890 | 20,910 | 20,880 | 20,885 | 3,967 |
| 2024/02/13 | 20,605 | 20,625 | 20,600 | 20,610 | 2,040 |
| 2024/02/09 | 20,690 | 20,705 | 20,680 | 20,685 | 1,199 |
| 2024/02/08 | 20,720 | 20,730 | 20,700 | 20,730 | 2,170 |
| 2024/02/07 | 20,945 | 20,950 | 20,885 | 20,930 | 1,337 |
| 2024/02/06 | 20,890 | 20,890 | 20,825 | 20,840 | 2,546 |
| 2024/02/05 | 20,875 | 20,925 | 20,850 | 20,905 | 4,549 |
| 2024/02/02 | 21,025 | 21,030 | 20,975 | 21,000 | 7,234 |
| 2024/02/01 | 21,410 | 21,410 | 21,355 | 21,400 | 8,789 |
| 2024/01/31 | 21,210 | 21,235 | 21,195 | 21,225 | 3,206 |
| 2024/01/30 | 20,885 | 20,910 | 20,875 | 20,895 | 2,036 |
| 2024/01/29 | 21,190 | 21,190 | 21,110 | 21,125 | 1,561 |
| 2024/01/26 | 21,110 | 21,175 | 21,100 | 21,155 | 4,445 |
| 2024/01/25 | 21,015 | 21,050 | 21,000 | 21,015 | 1,043 |
| 2024/01/24 | 21,065 | 21,075 | 21,030 | 21,040 | 2,282 |
| 2024/01/23 | 21,200 | 21,205 | 21,175 | 21,200 | 4,333 |
| 2024/01/22 | 21,180 | 21,195 | 21,080 | 21,115 | 6,437 |
| 2024/01/19 | 21,615 | 21,625 | 21,570 | 21,610 | 3,623 |
| 2024/01/18 | 21,990 | 22,010 | 21,970 | 21,980 | 2,068 |
| 2024/01/17 | 21,835 | 21,940 | 21,830 | 21,940 | 1,464 |
| 2024/01/16 | 21,880 | 21,970 | 21,880 | 21,970 | 2,893 |
| 2024/01/15 | 21,875 | 21,930 | 21,820 | 21,930 | 3,853 |
| 2024/01/12 | 21,865 | 21,905 | 21,850 | 21,885 | 2,816 |
| 2024/01/11 | 21,860 | 21,860 | 21,800 | 21,815 | 2,312 |
| 2024/01/10 | 22,030 | 22,045 | 22,005 | 22,035 | 4,314 |
| 2024/01/09 | 22,095 | 22,115 | 22,085 | 22,105 | 5,274 |
| 2024/01/05 | 22,540 | 22,580 | 22,520 | 22,570 | 3,823 |
| 2024/01/04 | 22,190 | 22,415 | 22,180 | 22,400 | 6,501 |