iFreeETF NASDAQ100レバレッジ(2869)の株価時系列情報
iFreeETF NASDAQ100レバレッジ(2869)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 | 48,680 | 48,860 | 48,540 | 48,660 | 24,298 |
| 2024/12/27 | 50,140 | 50,170 | 49,800 | 49,810 | 14,511 |
| 2024/12/26 | 50,390 | 50,620 | 50,330 | 50,610 | 19,843 |
| 2024/12/25 | 49,520 | 50,150 | 49,520 | 50,150 | 17,086 |
| 2024/12/24 | 49,500 | 49,500 | 48,810 | 49,010 | 16,380 |
| 2024/12/23 | 48,590 | 48,980 | 48,340 | 48,960 | 40,468 |
| 2024/12/20 | 47,620 | 47,620 | 46,600 | 46,940 | 26,982 |
| 2024/12/19 | 47,830 | 48,320 | 47,640 | 48,320 | 51,426 |
| 2024/12/18 | 51,560 | 51,910 | 51,540 | 51,870 | 19,460 |
| 2024/12/17 | 52,110 | 52,260 | 52,050 | 52,100 | 24,430 |
| 2024/12/16 | 50,700 | 50,830 | 50,670 | 50,670 | 16,324 |
| 2024/12/13 | 50,500 | 50,590 | 50,270 | 50,500 | 10,952 |
| 2024/12/12 | 50,550 | 50,610 | 50,490 | 50,580 | 25,791 |
| 2024/12/11 | 49,070 | 49,150 | 48,980 | 49,150 | 5,379 |
| 2024/12/10 | 49,220 | 49,310 | 49,180 | 49,200 | 13,822 |
| 2024/12/09 | 50,120 | 50,150 | 50,000 | 50,130 | 23,452 |
| 2024/12/06 | 49,200 | 49,360 | 49,140 | 49,360 | 16,820 |
| 2024/12/05 | 49,400 | 49,480 | 49,350 | 49,400 | 27,925 |
| 2024/12/04 | 48,610 | 48,790 | 48,540 | 48,670 | 13,081 |
| 2024/12/03 | 48,090 | 48,200 | 48,030 | 48,160 | 16,387 |
| 2024/12/02 | 46,960 | 47,050 | 46,870 | 47,000 | 4,225 |
| 2024/11/29 | 46,630 | 46,850 | 46,350 | 46,680 | 5,277 |
| 2024/11/28 | 46,370 | 46,610 | 46,340 | 46,570 | 6,465 |
| 2024/11/27 | 47,110 | 47,220 | 46,940 | 46,950 | 10,188 |
| 2024/11/26 | 46,430 | 46,750 | 46,070 | 46,750 | 15,170 |
| 2024/11/25 | 46,860 | 47,070 | 46,860 | 47,070 | 7,790 |
| 2024/11/22 | 46,160 | 46,410 | 46,100 | 46,300 | 14,292 |
| 2024/11/21 | 46,080 | 46,080 | 45,490 | 45,800 | 12,083 |
| 2024/11/20 | 46,220 | 46,430 | 46,170 | 46,400 | 10,678 |
| 2024/11/19 | 45,510 | 45,810 | 45,440 | 45,760 | 12,858 |
| 2024/11/18 | 45,270 | 45,670 | 45,250 | 45,670 | 25,087 |
| 2024/11/15 | 46,990 | 46,990 | 46,490 | 46,660 | 7,959 |
| 2024/11/14 | 47,960 | 47,980 | 47,690 | 47,690 | 14,052 |
| 2024/11/13 | 47,940 | 47,940 | 47,670 | 47,690 | 10,784 |
| 2024/11/12 | 48,180 | 48,530 | 48,060 | 48,530 | 11,264 |
| 2024/11/11 | 48,580 | 48,610 | 48,400 | 48,530 | 22,882 |
| 2024/11/08 | 48,250 | 48,400 | 48,190 | 48,260 | 22,080 |
| 2024/11/07 | 46,760 | 47,050 | 46,600 | 47,050 | 43,156 |
| 2024/11/06 | 44,280 | 45,580 | 44,180 | 45,540 | 28,929 |
| 2024/11/05 | 43,190 | 43,350 | 42,980 | 43,350 | 7,895 |
| 2024/11/01 | 43,080 | 43,360 | 42,900 | 43,340 | 18,110 |
| 2024/10/31 | 44,640 | 44,830 | 44,480 | 44,530 | 15,539 |
| 2024/10/30 | 46,070 | 46,260 | 45,890 | 45,920 | 18,975 |
| 2024/10/29 | 45,050 | 45,100 | 44,800 | 45,050 | 4,899 |
| 2024/10/28 | 45,420 | 45,700 | 45,420 | 45,470 | 13,921 |
| 2024/10/25 | 44,490 | 44,620 | 44,410 | 44,510 | 4,447 |
| 2024/10/24 | 44,110 | 44,340 | 44,060 | 44,270 | 7,827 |
| 2024/10/23 | 45,170 | 45,190 | 45,010 | 45,090 | 4,644 |
| 2024/10/22 | 45,130 | 45,140 | 44,790 | 44,850 | 6,620 |
| 2024/10/21 | 45,110 | 45,150 | 44,810 | 44,850 | 6,154 |
| 2024/10/18 | 44,640 | 44,660 | 44,280 | 44,660 | 5,123 |
| 2024/10/17 | 44,260 | 44,410 | 44,100 | 44,390 | 5,116 |
| 2024/10/16 | 44,410 | 44,620 | 44,380 | 44,620 | 8,477 |
| 2024/10/15 | 45,650 | 45,670 | 45,500 | 45,540 | 17,451 |
| 2024/10/11 | 44,870 | 44,910 | 44,720 | 44,780 | 11,887 |
| 2024/10/10 | 44,830 | 44,980 | 44,820 | 44,850 | 26,546 |
| 2024/10/09 | 44,080 | 44,160 | 43,900 | 43,910 | 10,851 |
| 2024/10/08 | 43,090 | 43,090 | 42,750 | 42,860 | 7,471 |
| 2024/10/07 | 43,940 | 44,090 | 43,740 | 43,790 | 20,020 |
| 2024/10/04 | 42,820 | 43,170 | 42,700 | 42,930 | 3,676 |
| 2024/10/03 | 43,130 | 43,140 | 42,600 | 42,630 | 12,754 |
| 2024/10/02 | 42,630 | 42,850 | 42,370 | 42,550 | 15,276 |
| 2024/10/01 | 43,970 | 44,310 | 43,850 | 43,990 | 10,997 |
| 2024/09/30 | 44,060 | 44,090 | 43,600 | 43,670 | 7,146 |
| 2024/09/27 | 44,600 | 44,600 | 44,000 | 44,270 | 19,348 |
| 2024/09/26 | 44,130 | 44,730 | 44,120 | 44,600 | 20,791 |
| 2024/09/25 | 43,690 | 43,690 | 43,280 | 43,310 | 11,404 |
| 2024/09/24 | 43,200 | 43,380 | 43,020 | 43,380 | 11,410 |
| 2024/09/20 | 44,000 | 44,000 | 42,980 | 43,090 | 18,430 |
| 2024/09/19 | 41,910 | 43,500 | 41,560 | 43,500 | 15,580 |
| 2024/09/18 | 41,680 | 41,730 | 40,220 | 41,590 | 17,480 |
| 2024/09/17 | 41,640 | 41,690 | 41,330 | 41,610 | 42,779 |
| 2024/09/13 | 41,640 | 41,770 | 41,550 | 41,580 | 9,053 |
| 2024/09/12 | 40,770 | 41,120 | 40,730 | 41,060 | 24,585 |
| 2024/09/11 | 39,100 | 39,100 | 38,510 | 38,700 | 9,243 |
| 2024/09/10 | 38,570 | 38,570 | 38,150 | 38,210 | 4,835 |
| 2024/09/09 | 37,470 | 38,040 | 37,470 | 37,930 | 14,037 |
| 2024/09/06 | 39,480 | 39,490 | 38,990 | 39,260 | 4,993 |
| 2024/09/05 | 39,490 | 39,950 | 39,330 | 39,580 | 10,365 |
| 2024/09/04 | 39,710 | 39,740 | 39,120 | 39,120 | 15,659 |
| 2024/09/03 | 42,290 | 42,400 | 42,060 | 42,200 | 2,511 |
| 2024/09/02 | 42,330 | 42,490 | 42,050 | 42,050 | 7,933 |
| 2024/08/30 | 41,640 | 41,860 | 41,490 | 41,740 | 6,211 |
| 2024/08/29 | 40,680 | 41,200 | 40,640 | 41,200 | 23,638 |
| 2024/08/28 | 42,350 | 42,560 | 42,310 | 42,560 | 7,492 |
| 2024/08/27 | 42,270 | 42,500 | 42,160 | 42,460 | 7,378 |
| 2024/08/26 | 43,120 | 43,400 | 43,100 | 43,200 | 11,592 |
| 2024/08/23 | 42,620 | 42,880 | 42,570 | 42,790 | 10,498 |
| 2024/08/22 | 43,950 | 43,970 | 43,600 | 43,720 | 6,909 |
| 2024/08/21 | 43,290 | 43,580 | 43,290 | 43,500 | 6,668 |
| 2024/08/20 | 43,590 | 43,770 | 43,560 | 43,720 | 8,191 |
| 2024/08/19 | 42,720 | 42,860 | 42,400 | 42,420 | 19,576 |
| 2024/08/16 | 42,520 | 42,800 | 42,420 | 42,780 | 19,560 |
| 2024/08/15 | 40,400 | 41,010 | 40,400 | 41,010 | 7,978 |
| 2024/08/14 | 40,460 | 40,600 | 40,300 | 40,400 | 14,639 |
| 2024/08/13 | 38,540 | 39,140 | 38,490 | 39,140 | 9,454 |
| 2024/08/09 | 38,170 | 38,270 | 37,590 | 38,000 | 12,851 |
| 2024/08/08 | 35,500 | 36,650 | 35,380 | 36,650 | 23,459 |
| 2024/08/07 | 36,240 | 37,730 | 36,220 | 37,500 | 15,615 |
| 2024/08/06 | 36,930 | 37,640 | 36,800 | 37,640 | 34,063 |
| 2024/08/05 | 36,950 | 37,010 | 33,000 | 33,010 | 56,485 |
| 2024/08/02 | 39,570 | 39,630 | 38,690 | 39,010 | 47,775 |
| 2024/08/01 | 42,960 | 43,060 | 42,650 | 42,980 | 25,039 |
| 2024/07/31 | 40,310 | 41,300 | 40,150 | 41,000 | 21,241 |
| 2024/07/30 | 40,680 | 40,960 | 40,490 | 40,950 | 9,530 |
| 2024/07/29 | 41,130 | 41,490 | 41,130 | 41,410 | 11,380 |
| 2024/07/26 | 40,190 | 40,580 | 40,170 | 40,380 | 13,025 |
| 2024/07/25 | 41,220 | 41,380 | 41,090 | 41,120 | 19,486 |
| 2024/07/24 | 43,520 | 43,720 | 43,230 | 43,430 | 8,485 |
| 2024/07/23 | 44,260 | 44,310 | 44,100 | 44,160 | 19,275 |
| 2024/07/22 | 43,660 | 44,710 | 43,260 | 44,710 | 35,515 |
| 2024/07/19 | 44,250 | 45,490 | 44,190 | 45,490 | 8,716 |
| 2024/07/18 | 44,740 | 44,840 | 44,600 | 44,840 | 26,070 |
| 2024/07/17 | 47,050 | 47,090 | 46,770 | 46,770 | 15,076 |
| 2024/07/16 | 47,370 | 47,440 | 47,290 | 47,410 | 9,907 |
| 2024/07/12 | 46,430 | 46,540 | 46,190 | 46,400 | 25,605 |
| 2024/07/11 | 48,510 | 48,530 | 48,380 | 48,470 | 11,256 |
| 2024/07/10 | 47,650 | 47,760 | 47,650 | 47,680 | 5,432 |
| 2024/07/09 | 47,840 | 47,900 | 47,700 | 47,810 | 13,362 |
| 2024/07/08 | 47,180 | 47,240 | 47,130 | 47,160 | 14,820 |
| 2024/07/05 | 46,270 | 46,470 | 46,270 | 46,440 | 10,975 |
| 2024/07/04 | 46,270 | 46,350 | 46,250 | 46,250 | 10,284 |
| 2024/07/03 | 45,530 | 45,600 | 45,510 | 45,600 | 13,322 |
| 2024/07/02 | 44,580 | 44,610 | 44,340 | 44,550 | 11,232 |
| 2024/07/01 | 44,220 | 44,540 | 44,210 | 44,540 | 9,068 |
| 2024/06/28 | 44,920 | 45,100 | 44,850 | 44,990 | 14,513 |
| 2024/06/27 | 44,130 | 44,310 | 43,940 | 44,310 | 10,925 |
| 2024/06/26 | 44,360 | 44,580 | 44,330 | 44,580 | 12,646 |
| 2024/06/25 | 43,510 | 43,670 | 43,370 | 43,660 | 12,281 |
| 2024/06/24 | 44,540 | 44,600 | 44,160 | 44,500 | 15,880 |
| 2024/06/21 | 44,820 | 44,860 | 44,660 | 44,830 | 17,784 |
| 2024/06/20 | 45,590 | 46,020 | 45,560 | 46,020 | 12,017 |
| 2024/06/19 | 45,590 | 45,600 | 45,440 | 45,600 | 8,031 |
| 2024/06/18 | 45,440 | 45,480 | 45,260 | 45,420 | 20,378 |
| 2024/06/17 | 44,470 | 44,500 | 44,300 | 44,420 | 11,458 |
| 2024/06/14 | 44,080 | 44,200 | 44,030 | 44,200 | 9,117 |
| 2024/06/13 | 44,000 | 44,160 | 43,990 | 44,080 | 23,161 |
| 2024/06/12 | 42,440 | 42,520 | 42,350 | 42,520 | 14,281 |
| 2024/06/11 | 41,720 | 41,800 | 41,690 | 41,800 | 8,605 |
| 2024/06/10 | 41,440 | 41,580 | 41,420 | 41,530 | 8,725 |
| 2024/06/07 | 41,750 | 41,800 | 41,650 | 41,800 | 8,125 |
| 2024/06/06 | 41,690 | 41,800 | 41,610 | 41,670 | 29,431 |
| 2024/06/05 | 40,200 | 40,320 | 40,120 | 40,260 | 9,845 |
| 2024/06/04 | 39,850 | 39,950 | 39,790 | 39,840 | 10,129 |
| 2024/06/03 | 39,600 | 39,990 | 39,600 | 39,850 | 10,605 |
| 2024/05/31 | 39,470 | 39,500 | 39,230 | 39,390 | 17,216 |
| 2024/05/30 | 40,150 | 40,190 | 39,890 | 39,970 | 13,081 |
| 2024/05/29 | 41,100 | 41,100 | 40,720 | 40,720 | 12,931 |
| 2024/05/28 | 41,000 | 41,080 | 40,880 | 41,070 | 10,854 |
| 2024/05/27 | 40,660 | 40,810 | 40,650 | 40,700 | 8,949 |
| 2024/05/24 | 40,080 | 40,220 | 40,060 | 40,140 | 15,903 |
| 2024/05/23 | 40,870 | 41,260 | 40,790 | 41,190 | 24,494 |
| 2024/05/22 | 40,500 | 40,620 | 40,500 | 40,590 | 10,079 |
| 2024/05/21 | 40,300 | 40,350 | 40,250 | 40,290 | 9,174 |
| 2024/05/20 | 39,930 | 40,020 | 39,930 | 40,020 | 5,776 |
| 2024/05/17 | 39,880 | 39,970 | 39,860 | 39,970 | 8,210 |
| 2024/05/16 | 40,220 | 40,260 | 40,170 | 40,220 | 24,258 |
| 2024/05/15 | 38,910 | 38,990 | 38,860 | 38,930 | 7,452 |
| 2024/05/14 | 38,360 | 38,390 | 38,270 | 38,350 | 4,513 |
| 2024/05/13 | 38,210 | 38,440 | 38,200 | 38,410 | 5,928 |
| 2024/05/10 | 38,160 | 38,170 | 38,080 | 38,130 | 6,041 |
| 2024/05/09 | 37,870 | 37,930 | 37,810 | 37,810 | 4,255 |
| 2024/05/08 | 37,900 | 38,100 | 37,860 | 37,860 | 6,656 |
| 2024/05/07 | 37,730 | 37,990 | 37,710 | 37,780 | 26,869 |
| 2024/05/02 | 35,300 | 35,420 | 35,260 | 35,370 | 11,368 |
| 2024/05/01 | 35,240 | 35,350 | 35,190 | 35,230 | 13,199 |
| 2024/04/30 | 36,890 | 36,920 | 36,740 | 36,790 | 12,339 |
| 2024/04/26 | 36,250 | 36,380 | 36,210 | 36,300 | 17,621 |
| 2024/04/25 | 35,140 | 35,210 | 34,880 | 34,930 | 10,892 |
| 2024/04/24 | 35,990 | 36,250 | 35,990 | 36,220 | 27,823 |
| 2024/04/23 | 34,540 | 34,640 | 34,420 | 34,640 | 6,696 |
| 2024/04/22 | 34,310 | 34,460 | 34,050 | 34,380 | 25,112 |
| 2024/04/19 | 35,580 | 35,580 | 34,000 | 34,780 | 45,073 |
| 2024/04/18 | 36,050 | 36,300 | 36,000 | 36,280 | 9,972 |
| 2024/04/17 | 37,060 | 37,060 | 36,690 | 36,750 | 9,593 |
| 2024/04/16 | 36,890 | 36,900 | 36,540 | 36,780 | 26,803 |
| 2024/04/15 | 38,340 | 38,450 | 38,160 | 38,440 | 16,965 |
| 2024/04/12 | 39,390 | 39,450 | 39,350 | 39,440 | 14,083 |
| 2024/04/11 | 38,110 | 38,260 | 38,000 | 38,250 | 14,658 |
| 2024/04/10 | 38,930 | 39,020 | 38,910 | 38,910 | 7,265 |
| 2024/04/09 | 38,640 | 38,740 | 38,590 | 38,690 | 4,291 |
| 2024/04/08 | 38,700 | 38,790 | 38,550 | 38,620 | 13,855 |
| 2024/04/05 | 37,780 | 37,920 | 37,640 | 37,820 | 15,187 |
| 2024/04/04 | 39,220 | 39,300 | 39,160 | 39,160 | 8,900 |
| 2024/04/03 | 38,750 | 38,750 | 38,500 | 38,530 | 8,978 |
| 2024/04/02 | 39,340 | 40,000 | 39,160 | 39,260 | 19,526 |
| 2024/04/01 | 40,190 | 40,200 | 39,780 | 39,810 | 12,676 |
| 2024/03/29 | 39,500 | 39,550 | 39,470 | 39,550 | 2,112 |
| 2024/03/28 | 39,420 | 39,520 | 39,400 | 39,520 | 5,086 |
| 2024/03/27 | 39,460 | 39,590 | 39,420 | 39,530 | 7,035 |
| 2024/03/26 | 39,650 | 39,720 | 39,570 | 39,710 | 4,791 |
| 2024/03/25 | 39,870 | 39,920 | 39,720 | 39,820 | 5,756 |
| 2024/03/22 | 39,890 | 39,910 | 39,640 | 39,810 | 11,490 |
| 2024/03/21 | 39,840 | 40,000 | 39,770 | 40,000 | 23,580 |
| 2024/03/19 | 38,200 | 38,280 | 38,040 | 38,230 | 11,428 |
| 2024/03/18 | 37,760 | 38,090 | 37,690 | 38,080 | 12,710 |
| 2024/03/15 | 38,420 | 38,550 | 38,290 | 38,300 | 10,682 |
| 2024/03/14 | 39,000 | 39,060 | 38,910 | 39,000 | 6,870 |
| 2024/03/13 | 39,440 | 39,470 | 39,310 | 39,470 | 18,751 |
| 2024/03/12 | 38,660 | 38,870 | 38,590 | 38,870 | 9,650 |
| 2024/03/11 | 38,690 | 38,750 | 38,430 | 38,630 | 17,372 |
| 2024/03/08 | 39,680 | 39,870 | 39,610 | 39,860 | 21,754 |
| 2024/03/07 | 38,650 | 38,670 | 38,260 | 38,540 | 19,041 |
| 2024/03/06 | 38,330 | 38,470 | 38,280 | 38,460 | 21,350 |
| 2024/03/05 | 39,500 | 39,550 | 39,320 | 39,320 | 17,115 |
| 2024/03/04 | 39,980 | 40,070 | 39,950 | 40,050 | 15,394 |
| 2024/03/01 | 38,810 | 39,110 | 38,800 | 39,100 | 10,669 |
| 2024/02/29 | 37,990 | 38,250 | 37,980 | 38,220 | 8,370 |
| 2024/02/28 | 38,570 | 38,630 | 38,520 | 38,520 | 9,967 |
| 2024/02/27 | 38,400 | 38,410 | 38,250 | 38,300 | 8,347 |
| 2024/02/26 | 38,440 | 38,450 | 38,250 | 38,360 | 24,228 |
| 2024/02/22 | 37,370 | 37,820 | 37,350 | 37,740 | 23,661 |
| 2024/02/21 | 36,800 | 36,850 | 36,670 | 36,770 | 10,814 |
| 2024/02/20 | 37,560 | 37,560 | 37,220 | 37,260 | 10,074 |
| 2024/02/19 | 37,680 | 37,790 | 37,570 | 37,720 | 9,637 |
| 2024/02/16 | 38,430 | 38,430 | 38,260 | 38,330 | 7,382 |
| 2024/02/15 | 38,120 | 38,150 | 37,990 | 38,120 | 10,165 |
| 2024/02/14 | 37,330 | 37,350 | 37,250 | 37,330 | 22,098 |
| 2024/02/13 | 38,410 | 38,450 | 38,330 | 38,440 | 23,851 |
| 2024/02/09 | 38,120 | 38,170 | 38,050 | 38,090 | 8,192 |
| 2024/02/08 | 38,000 | 38,090 | 37,990 | 38,060 | 13,546 |
| 2024/02/07 | 37,220 | 37,480 | 37,200 | 37,290 | 7,478 |
| 2024/02/06 | 37,360 | 37,590 | 37,350 | 37,560 | 10,250 |
| 2024/02/05 | 37,400 | 37,500 | 37,230 | 37,330 | 14,362 |
| 2024/02/02 | 36,920 | 37,080 | 36,880 | 37,020 | 29,517 |
| 2024/02/01 | 35,670 | 35,810 | 35,630 | 35,730 | 14,676 |
| 2024/01/31 | 36,380 | 36,400 | 36,230 | 36,330 | 23,196 |
| 2024/01/30 | 37,490 | 37,560 | 37,420 | 37,520 | 11,490 |
| 2024/01/29 | 36,500 | 36,750 | 36,500 | 36,730 | 10,114 |
| 2024/01/26 | 36,770 | 36,790 | 36,510 | 36,590 | 19,751 |
| 2024/01/25 | 37,080 | 37,160 | 36,960 | 37,140 | 8,387 |
| 2024/01/24 | 36,900 | 37,050 | 36,880 | 37,040 | 13,916 |
| 2024/01/23 | 36,460 | 36,550 | 36,410 | 36,460 | 17,224 |
| 2024/01/22 | 36,520 | 36,890 | 36,520 | 36,760 | 32,166 |
| 2024/01/19 | 35,130 | 35,280 | 35,090 | 35,190 | 20,954 |
| 2024/01/18 | 33,970 | 34,040 | 33,920 | 34,040 | 10,426 |
| 2024/01/17 | 34,480 | 34,490 | 34,120 | 34,120 | 17,707 |
| 2024/01/16 | 34,310 | 34,320 | 34,060 | 34,060 | 8,837 |
| 2024/01/15 | 34,360 | 34,560 | 34,340 | 34,560 | 8,751 |
| 2024/01/12 | 34,390 | 34,450 | 34,270 | 34,380 | 14,495 |
| 2024/01/11 | 34,420 | 34,640 | 34,420 | 34,600 | 22,485 |
| 2024/01/10 | 33,930 | 33,990 | 33,870 | 33,880 | 7,614 |
| 2024/01/09 | 33,730 | 33,770 | 33,690 | 33,710 | 17,860 |
| 2024/01/05 | 32,440 | 32,460 | 32,290 | 32,320 | 23,081 |
| 2024/01/04 | 32,780 | 32,850 | 32,720 | 32,780 | 27,268 |