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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 16,755 | 16,840 | 16,755 | 16,840 | 4,291 |
| 2025/05/30 | 16,750 | 16,775 | 16,680 | 16,695 | 8,854 |
| 2025/05/29 | 16,400 | 16,440 | 16,345 | 16,375 | 4,770 |
| 2025/05/28 | 16,630 | 16,795 | 16,625 | 16,795 | 3,101 |
| 2025/05/27 | 16,820 | 16,890 | 16,820 | 16,830 | 1,571 |
| 2025/05/26 | 16,870 | 16,890 | 16,820 | 16,820 | 5,989 |
| 2025/05/23 | 16,880 | 16,995 | 16,855 | 16,995 | 3,738 |
| 2025/05/22 | 16,910 | 16,915 | 16,865 | 16,895 | 5,835 |
| 2025/05/21 | 16,710 | 16,790 | 16,675 | 16,790 | 5,737 |
| 2025/05/20 | 16,605 | 16,745 | 16,595 | 16,745 | 2,097 |
| 2025/05/19 | 16,775 | 16,870 | 16,740 | 16,820 | 10,614 |
| 2025/05/16 | 16,700 | 16,745 | 16,690 | 16,730 | 1,695 |
| 2025/05/15 | 16,735 | 16,780 | 16,720 | 16,780 | 3,879 |
| 2025/05/14 | 16,805 | 16,840 | 16,730 | 16,730 | 5,107 |
| 2025/05/13 | 17,105 | 17,185 | 17,105 | 17,165 | 6,192 |
| 2025/05/12 | 17,530 | 17,530 | 17,420 | 17,420 | 3,446 |
| 2025/05/09 | 17,780 | 17,845 | 17,750 | 17,765 | 1,636 |
| 2025/05/08 | 17,970 | 18,005 | 17,755 | 17,800 | 1,160 |
| 2025/05/07 | 17,870 | 17,965 | 17,840 | 17,965 | 1,816 |
| 2025/05/02 | 18,120 | 18,150 | 17,935 | 17,985 | 5,299 |
| 2025/05/01 | 18,010 | 18,015 | 17,850 | 17,960 | 4,997 |
| 2025/04/30 | 18,345 | 18,390 | 18,320 | 18,340 | 3,976 |
| 2025/04/28 | 18,440 | 18,500 | 18,435 | 18,445 | 3,221 |
| 2025/04/25 | 18,485 | 18,515 | 18,405 | 18,515 | 19,835 |
| 2025/04/24 | 19,070 | 19,825 | 19,035 | 19,825 | 7,814 |
| 2025/04/23 | 19,140 | 19,290 | 19,135 | 19,150 | 7,281 |
| 2025/04/22 | 20,000 | 20,030 | 19,940 | 19,990 | 5,249 |
| 2025/04/21 | 19,895 | 19,895 | 19,620 | 19,755 | 6,484 |
| 2025/04/18 | 19,345 | 19,635 | 19,345 | 19,555 | 3,126 |
| 2025/04/17 | 19,580 | 19,600 | 19,340 | 19,340 | 21,930 |
| 2025/04/16 | 19,260 | 19,475 | 19,260 | 19,435 | 13,974 |
| 2025/04/15 | 19,110 | 19,140 | 19,050 | 19,140 | 5,003 |
| 2025/04/14 | 18,965 | 19,025 | 18,710 | 18,710 | 6,982 |
| 2025/04/11 | 19,550 | 19,940 | 19,225 | 19,270 | 29,362 |
| 2025/04/10 | 18,835 | 19,205 | 18,835 | 19,150 | 143,602 |
| 2025/04/09 | 21,795 | 22,010 | 21,460 | 21,760 | 48,813 |
| 2025/04/08 | 20,805 | 20,895 | 20,650 | 20,800 | 23,850 |
| 2025/04/07 | 21,825 | 22,100 | 21,575 | 22,015 | 59,821 |
| 2025/04/04 | 19,905 | 20,080 | 19,840 | 19,925 | 18,167 |
| 2025/04/03 | 19,670 | 19,670 | 19,445 | 19,505 | 17,384 |
| 2025/04/02 | 18,975 | 19,060 | 18,975 | 19,035 | 5,232 |
| 2025/04/01 | 19,245 | 19,320 | 19,210 | 19,215 | 4,700 |
| 2025/03/31 | 19,380 | 19,440 | 19,340 | 19,395 | 14,904 |
| 2025/03/28 | 18,700 | 18,725 | 18,665 | 18,705 | 4,968 |
| 2025/03/27 | 18,610 | 18,620 | 18,530 | 18,570 | 6,540 |
| 2025/03/26 | 18,200 | 18,350 | 18,185 | 18,350 | 3,379 |
| 2025/03/25 | 18,350 | 18,375 | 18,330 | 18,375 | 1,771 |
| 2025/03/24 | 18,585 | 18,590 | 18,560 | 18,570 | 2,902 |
| 2025/03/21 | 18,790 | 18,850 | 18,745 | 18,825 | 8,757 |
| 2025/03/19 | 18,955 | 18,995 | 18,895 | 18,995 | 1,355 |
| 2025/03/18 | 18,670 | 18,765 | 18,670 | 18,710 | 2,993 |
| 2025/03/17 | 18,900 | 18,920 | 18,860 | 18,860 | 4,893 |
| 2025/03/14 | 19,125 | 19,140 | 19,025 | 19,065 | 5,626 |
| 2025/03/13 | 18,810 | 19,165 | 18,805 | 19,165 | 5,632 |
| 2025/03/12 | 19,020 | 19,065 | 18,995 | 19,065 | 3,340 |
| 2025/03/11 | 19,160 | 19,320 | 18,980 | 18,990 | 48,287 |
| 2025/03/10 | 18,520 | 18,555 | 18,410 | 18,455 | 1,940 |
| 2025/03/07 | 18,375 | 18,450 | 18,365 | 18,410 | 7,452 |
| 2025/03/06 | 18,025 | 18,040 | 17,975 | 17,975 | 8,244 |
| 2025/03/05 | 18,055 | 18,155 | 18,000 | 18,000 | 11,875 |
| 2025/03/04 | 18,110 | 18,140 | 18,050 | 18,085 | 13,310 |
| 2025/03/03 | 17,730 | 17,815 | 17,695 | 17,695 | 5,799 |
| 2025/02/28 | 17,985 | 18,110 | 17,970 | 18,015 | 23,414 |
| 2025/02/27 | 17,530 | 17,620 | 17,470 | 17,470 | 11,201 |
| 2025/02/26 | 17,530 | 17,550 | 17,490 | 17,495 | 4,752 |
| 2025/02/25 | 17,390 | 17,390 | 17,350 | 17,365 | 9,750 |
| 2025/02/21 | 16,805 | 16,840 | 16,800 | 16,840 | 1,605 |
| 2025/02/20 | 16,760 | 16,815 | 16,760 | 16,790 | 914 |
| 2025/02/19 | 16,740 | 16,755 | 16,710 | 16,735 | 1,688 |
| 2025/02/18 | 16,765 | 16,770 | 16,735 | 16,735 | 2,806 |
| 2025/02/17 | 16,800 | 16,800 | 16,725 | 16,730 | 4,386 |
| 2025/02/14 | 16,870 | 16,880 | 16,825 | 16,845 | 2,449 |
| 2025/02/13 | 17,025 | 17,030 | 16,995 | 17,000 | 5,931 |
| 2025/02/12 | 17,090 | 17,265 | 17,070 | 17,265 | 1,100 |
| 2025/02/10 | 17,225 | 17,225 | 17,000 | 17,000 | 1,116 |
| 2025/02/07 | 17,050 | 17,080 | 17,025 | 17,070 | 714 |
| 2025/02/06 | 17,120 | 17,125 | 17,070 | 17,090 | 1,150 |
| 2025/02/05 | 17,275 | 17,305 | 17,235 | 17,295 | 4,105 |
| 2025/02/04 | 17,275 | 18,240 | 17,275 | 18,240 | 7,141 |
| 2025/02/03 | 17,660 | 17,745 | 17,610 | 17,685 | 4,467 |
| 2025/01/31 | 17,170 | 17,190 | 17,100 | 17,100 | 6,296 |
| 2025/01/30 | 17,310 | 17,310 | 17,040 | 17,040 | 1,433 |
| 2025/01/29 | 17,295 | 17,300 | 17,200 | 17,200 | 3,689 |
| 2025/01/28 | 17,470 | 17,560 | 17,465 | 17,525 | 8,165 |
| 2025/01/27 | 17,225 | 17,420 | 17,210 | 17,415 | 6,064 |
| 2025/01/24 | 16,955 | 17,060 | 16,915 | 17,060 | 6,183 |
| 2025/01/23 | 16,995 | 17,035 | 16,990 | 17,035 | 9,595 |
| 2025/01/22 | 17,115 | 17,115 | 17,070 | 17,090 | 4,923 |
| 2025/01/21 | 17,175 | 17,440 | 17,170 | 17,260 | 12,475 |
| 2025/01/20 | 17,430 | 17,430 | 17,305 | 17,365 | 1,187 |
| 2025/01/17 | 17,600 | 17,600 | 17,535 | 17,545 | 1,702 |
| 2025/01/16 | 17,450 | 17,490 | 17,425 | 17,440 | 1,886 |
| 2025/01/15 | 17,840 | 18,650 | 17,840 | 17,845 | 14,848 |
| 2025/01/14 | 17,755 | 17,805 | 17,745 | 17,755 | 6,163 |
| 2025/01/10 | 17,605 | 17,640 | 17,540 | 17,575 | 2,081 |
| 2025/01/09 | 17,550 | 17,660 | 17,525 | 17,540 | 2,149 |
| 2025/01/08 | 17,475 | 17,495 | 17,440 | 17,445 | 491 |
| 2025/01/07 | 17,180 | 17,245 | 17,165 | 17,205 | 757 |
| 2025/01/06 | 17,275 | 17,415 | 17,275 | 17,385 | 1,025 |