iFreeETF NASDAQ100ダブルインバース(2870)の株価時系列情報
iFreeETF NASDAQ100ダブルインバース(2870)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 | 16,890 | 17,200 | 16,125 | 17,200 | 31,579 |
| 2024/12/27 | 16,435 | 16,605 | 16,390 | 16,605 | 7,726 |
| 2024/12/26 | 16,365 | 16,385 | 16,285 | 16,320 | 14,751 |
| 2024/12/25 | 16,490 | 17,275 | 16,200 | 17,030 | 8,621 |
| 2024/12/24 | 16,855 | 16,915 | 16,835 | 16,890 | 6,333 |
| 2024/12/23 | 16,980 | 17,085 | 16,850 | 16,925 | 18,446 |
| 2024/12/20 | 17,455 | 17,725 | 17,430 | 17,625 | 16,436 |
| 2024/12/19 | 17,275 | 17,330 | 17,165 | 17,330 | 41,210 |
| 2024/12/18 | 16,120 | 16,130 | 16,015 | 16,040 | 5,881 |
| 2024/12/17 | 15,965 | 16,010 | 15,915 | 16,010 | 16,006 |
| 2024/12/16 | 16,420 | 16,435 | 16,380 | 16,435 | 10,078 |
| 2024/12/13 | 16,490 | 16,570 | 16,465 | 16,505 | 6,481 |
| 2024/12/12 | 16,475 | 16,510 | 16,465 | 16,485 | 13,839 |
| 2024/12/11 | 17,015 | 17,035 | 17,000 | 17,025 | 8,708 |
| 2024/12/10 | 16,950 | 16,970 | 16,920 | 16,955 | 10,614 |
| 2024/12/09 | 16,660 | 16,700 | 16,650 | 16,670 | 13,783 |
| 2024/12/06 | 16,975 | 16,995 | 16,935 | 16,995 | 9,726 |
| 2024/12/05 | 16,885 | 16,920 | 16,860 | 16,920 | 8,414 |
| 2024/12/04 | 17,175 | 17,200 | 17,120 | 17,175 | 2,684 |
| 2024/12/03 | 17,360 | 17,390 | 17,300 | 17,300 | 4,927 |
| 2024/12/02 | 17,795 | 17,825 | 17,755 | 17,825 | 4,486 |
| 2024/11/29 | 18,070 | 18,070 | 17,840 | 17,910 | 2,060 |
| 2024/11/28 | 18,045 | 18,045 | 17,965 | 17,990 | 4,051 |
| 2024/11/27 | 17,925 | 17,925 | 17,720 | 17,795 | 9,787 |
| 2024/11/26 | 18,020 | 18,140 | 17,900 | 17,995 | 12,671 |
| 2024/11/25 | 17,850 | 17,855 | 17,795 | 17,800 | 6,333 |
| 2024/11/22 | 18,130 | 18,160 | 18,040 | 18,040 | 7,148 |
| 2024/11/21 | 18,175 | 18,385 | 18,165 | 18,320 | 11,145 |
| 2024/11/20 | 18,115 | 18,130 | 18,035 | 18,080 | 6,231 |
| 2024/11/19 | 18,405 | 18,435 | 18,255 | 18,345 | 8,286 |
| 2024/11/18 | 18,480 | 18,535 | 18,365 | 18,410 | 25,552 |
| 2024/11/15 | 17,895 | 18,250 | 17,870 | 18,250 | 10,835 |
| 2024/11/14 | 17,525 | 18,000 | 17,510 | 18,000 | 11,721 |
| 2024/11/13 | 17,545 | 17,660 | 17,525 | 17,660 | 8,317 |
| 2024/11/12 | 17,440 | 17,515 | 17,385 | 17,515 | 9,705 |
| 2024/11/11 | 17,305 | 17,375 | 17,295 | 17,335 | 9,247 |
| 2024/11/08 | 17,420 | 17,450 | 17,375 | 17,435 | 19,762 |
| 2024/11/07 | 17,995 | 18,070 | 17,905 | 17,990 | 43,201 |
| 2024/11/06 | 19,025 | 19,055 | 18,480 | 18,520 | 46,991 |
| 2024/11/05 | 19,545 | 19,620 | 19,490 | 19,610 | 9,900 |
| 2024/11/01 | 19,600 | 19,670 | 19,485 | 19,500 | 17,790 |
| 2024/10/31 | 18,960 | 19,015 | 18,875 | 18,995 | 11,377 |
| 2024/10/30 | 18,370 | 18,440 | 18,295 | 18,425 | 6,313 |
| 2024/10/29 | 18,805 | 18,910 | 18,785 | 18,800 | 2,953 |
| 2024/10/28 | 18,650 | 18,655 | 18,530 | 18,630 | 10,454 |
| 2024/10/25 | 19,060 | 19,085 | 19,000 | 19,045 | 3,185 |
| 2024/10/24 | 19,225 | 19,255 | 19,135 | 19,175 | 14,548 |
| 2024/10/23 | 18,800 | 18,855 | 18,785 | 18,840 | 4,959 |
| 2024/10/22 | 18,825 | 19,015 | 18,815 | 18,945 | 31,288 |
| 2024/10/21 | 18,830 | 18,955 | 18,815 | 18,955 | 2,086 |
| 2024/10/18 | 19,030 | 19,165 | 19,025 | 19,035 | 7,551 |
| 2024/10/17 | 19,195 | 19,260 | 19,140 | 19,155 | 10,242 |
| 2024/10/16 | 19,130 | 19,155 | 19,050 | 19,070 | 12,859 |
| 2024/10/15 | 18,630 | 18,690 | 18,620 | 18,665 | 11,659 |
| 2024/10/11 | 18,960 | 19,040 | 18,950 | 19,020 | 3,167 |
| 2024/10/10 | 18,980 | 18,995 | 18,925 | 18,975 | 8,714 |
| 2024/10/09 | 19,500 | 19,500 | 19,285 | 19,390 | 10,549 |
| 2024/10/08 | 19,895 | 19,930 | 19,815 | 19,900 | 9,461 |
| 2024/10/07 | 19,405 | 19,515 | 19,360 | 19,510 | 8,336 |
| 2024/10/04 | 19,910 | 19,960 | 19,750 | 19,845 | 6,947 |
| 2024/10/03 | 19,755 | 20,010 | 19,755 | 19,985 | 5,495 |
| 2024/10/02 | 19,985 | 20,100 | 19,875 | 20,030 | 13,149 |
| 2024/10/01 | 19,400 | 19,445 | 19,235 | 19,400 | 8,577 |
| 2024/09/30 | 19,365 | 19,635 | 19,350 | 19,565 | 21,152 |
| 2024/09/27 | 19,220 | 19,400 | 19,195 | 19,280 | 4,328 |
| 2024/09/26 | 19,365 | 19,365 | 19,050 | 19,050 | 8,482 |
| 2024/09/25 | 19,545 | 19,720 | 19,545 | 19,695 | 14,003 |
| 2024/09/24 | 19,765 | 19,855 | 19,690 | 19,695 | 6,480 |
| 2024/09/20 | 19,835 | 19,880 | 19,790 | 19,845 | 15,240 |
| 2024/09/19 | 20,440 | 20,670 | 20,175 | 20,670 | 19,937 |
| 2024/09/18 | 20,555 | 20,625 | 20,535 | 20,600 | 14,555 |
| 2024/09/17 | 20,595 | 20,690 | 20,570 | 20,575 | 30,377 |
| 2024/09/13 | 20,615 | 20,655 | 20,550 | 20,625 | 9,762 |
| 2024/09/12 | 21,040 | 21,075 | 20,860 | 20,900 | 18,092 |
| 2024/09/11 | 22,050 | 22,535 | 22,020 | 22,225 | 10,732 |
| 2024/09/10 | 22,315 | 22,555 | 22,315 | 22,535 | 7,426 |
| 2024/09/09 | 22,985 | 22,985 | 22,670 | 22,725 | 24,176 |
| 2024/09/06 | 22,040 | 22,990 | 22,025 | 22,625 | 6,599 |
| 2024/09/05 | 23,485 | 23,485 | 21,660 | 22,800 | 13,473 |
| 2024/09/04 | 21,735 | 23,300 | 21,700 | 23,300 | 26,605 |
| 2024/09/03 | 20,495 | 20,595 | 20,425 | 20,515 | 4,591 |
| 2024/09/02 | 20,480 | 20,510 | 20,380 | 20,380 | 5,333 |
| 2024/08/30 | 20,825 | 20,885 | 20,710 | 20,755 | 9,769 |
| 2024/08/29 | 21,320 | 21,320 | 21,040 | 21,040 | 18,923 |
| 2024/08/28 | 20,495 | 20,510 | 20,400 | 20,405 | 5,279 |
| 2024/08/27 | 20,540 | 20,625 | 20,430 | 20,430 | 10,420 |
| 2024/08/26 | 20,135 | 20,155 | 20,010 | 20,105 | 11,715 |
| 2024/08/23 | 20,385 | 20,410 | 20,275 | 20,315 | 10,856 |
| 2024/08/22 | 19,795 | 19,970 | 19,795 | 19,900 | 8,106 |
| 2024/08/21 | 20,105 | 20,105 | 19,975 | 20,020 | 7,461 |
| 2024/08/20 | 19,960 | 19,990 | 19,885 | 19,905 | 11,216 |
| 2024/08/19 | 20,415 | 20,550 | 20,320 | 20,540 | 15,457 |
| 2024/08/16 | 20,505 | 20,565 | 20,365 | 20,365 | 18,142 |
| 2024/08/15 | 21,635 | 21,635 | 21,375 | 21,450 | 17,974 |
| 2024/08/14 | 21,635 | 21,720 | 21,545 | 21,620 | 15,920 |
| 2024/08/13 | 22,780 | 22,810 | 21,705 | 22,620 | 34,697 |
| 2024/08/09 | 23,400 | 23,400 | 22,885 | 23,040 | 22,998 |
| 2024/08/08 | 24,790 | 24,900 | 24,300 | 24,900 | 22,911 |
| 2024/08/07 | 24,370 | 24,390 | 23,380 | 23,570 | 22,795 |
| 2024/08/06 | 23,770 | 23,930 | 23,200 | 23,900 | 78,367 |
| 2024/08/05 | 24,000 | 26,540 | 23,860 | 25,270 | 82,009 |
| 2024/08/02 | 22,310 | 22,900 | 22,310 | 22,900 | 46,963 |
| 2024/08/01 | 20,645 | 20,870 | 20,550 | 20,870 | 22,697 |
| 2024/07/31 | 22,100 | 22,165 | 21,550 | 21,700 | 8,049 |
| 2024/07/30 | 21,945 | 22,040 | 21,790 | 22,040 | 7,650 |
| 2024/07/29 | 21,695 | 21,695 | 21,495 | 21,545 | 7,413 |
| 2024/07/26 | 22,195 | 22,220 | 21,980 | 22,100 | 31,238 |
| 2024/07/25 | 21,675 | 21,800 | 21,605 | 21,750 | 49,833 |
| 2024/07/24 | 20,635 | 20,765 | 20,535 | 20,695 | 18,756 |
| 2024/07/23 | 20,285 | 20,380 | 20,285 | 20,355 | 18,809 |
| 2024/07/22 | 20,605 | 21,510 | 20,590 | 21,510 | 20,994 |
| 2024/07/19 | 20,345 | 20,400 | 20,320 | 20,400 | 8,712 |
| 2024/07/18 | 20,105 | 20,190 | 20,090 | 20,110 | 22,505 |
| 2024/07/17 | 19,205 | 19,325 | 19,185 | 19,325 | 8,594 |
| 2024/07/16 | 19,080 | 19,110 | 19,000 | 19,080 | 8,859 |
| 2024/07/12 | 19,485 | 19,575 | 19,430 | 19,500 | 11,769 |
| 2024/07/11 | 18,680 | 18,725 | 18,675 | 18,700 | 6,034 |
| 2024/07/10 | 19,025 | 19,025 | 18,990 | 19,015 | 2,554 |
| 2024/07/09 | 18,950 | 19,000 | 18,935 | 18,970 | 10,019 |
| 2024/07/08 | 19,275 | 19,275 | 19,205 | 19,250 | 6,039 |
| 2024/07/05 | 19,620 | 19,620 | 19,535 | 19,550 | 6,340 |
| 2024/07/04 | 19,580 | 19,590 | 19,530 | 19,590 | 10,294 |
| 2024/07/03 | 19,910 | 19,920 | 19,875 | 19,895 | 7,596 |
| 2024/07/02 | 20,350 | 20,450 | 20,340 | 20,375 | 7,627 |
| 2024/07/01 | 20,675 | 20,675 | 20,380 | 20,385 | 13,404 |
| 2024/06/28 | 20,210 | 20,220 | 20,080 | 20,175 | 6,843 |
| 2024/06/27 | 20,560 | 20,640 | 20,485 | 20,500 | 17,244 |
| 2024/06/26 | 20,460 | 20,470 | 19,750 | 20,370 | 22,304 |
| 2024/06/25 | 20,885 | 20,940 | 20,800 | 20,820 | 10,854 |
| 2024/06/24 | 20,410 | 20,590 | 20,385 | 20,445 | 29,042 |
| 2024/06/21 | 20,285 | 20,355 | 20,270 | 20,285 | 9,127 |
| 2024/06/20 | 19,960 | 19,960 | 19,760 | 19,760 | 10,618 |
| 2024/06/19 | 20,000 | 20,060 | 19,890 | 20,005 | 13,538 |
| 2024/06/18 | 20,030 | 20,110 | 20,025 | 20,065 | 14,637 |
| 2024/06/17 | 20,640 | 20,640 | 20,480 | 20,525 | 9,238 |
| 2024/06/14 | 20,700 | 20,705 | 20,630 | 20,630 | 5,038 |
| 2024/06/13 | 20,740 | 20,740 | 20,645 | 20,680 | 11,198 |
| 2024/06/12 | 21,505 | 21,530 | 21,475 | 21,485 | 15,953 |
| 2024/06/11 | 21,900 | 21,910 | 21,840 | 21,855 | 16,963 |
| 2024/06/10 | 22,000 | 22,050 | 21,980 | 22,000 | 9,214 |
| 2024/06/07 | 21,810 | 21,930 | 21,810 | 21,930 | 4,030 |
| 2024/06/06 | 21,865 | 21,910 | 21,820 | 21,870 | 15,187 |
| 2024/06/05 | 22,735 | 22,790 | 22,670 | 22,700 | 8,028 |
| 2024/06/04 | 22,950 | 22,980 | 22,885 | 22,970 | 2,501 |
| 2024/06/03 | 23,095 | 23,095 | 22,940 | 22,955 | 7,801 |
| 2024/05/31 | 23,185 | 23,320 | 23,165 | 23,245 | 9,730 |
| 2024/05/30 | 22,800 | 22,945 | 22,775 | 22,910 | 18,981 |
| 2024/05/29 | 22,340 | 22,480 | 22,285 | 22,480 | 7,089 |
| 2024/05/28 | 22,400 | 22,405 | 22,300 | 22,330 | 3,385 |
| 2024/05/27 | 22,505 | 22,560 | 22,450 | 22,500 | 2,696 |
| 2024/05/24 | 22,870 | 22,875 | 22,790 | 22,845 | 3,756 |
| 2024/05/23 | 22,435 | 22,470 | 22,205 | 22,250 | 7,473 |
| 2024/05/22 | 22,590 | 22,605 | 22,570 | 22,585 | 4,813 |
| 2024/05/21 | 22,735 | 22,790 | 22,720 | 22,760 | 4,806 |
| 2024/05/20 | 22,865 | 22,975 | 22,865 | 22,940 | 2,072 |
| 2024/05/17 | 22,990 | 23,010 | 22,965 | 22,975 | 3,437 |
| 2024/05/16 | 22,795 | 22,835 | 22,705 | 22,810 | 15,587 |
| 2024/05/15 | 23,590 | 23,635 | 23,555 | 23,610 | 3,891 |
| 2024/05/14 | 23,940 | 24,045 | 23,930 | 23,955 | 1,774 |
| 2024/05/13 | 24,050 | 24,065 | 23,915 | 23,920 | 4,979 |
| 2024/05/10 | 24,075 | 24,140 | 24,060 | 24,105 | 6,234 |
| 2024/05/09 | 24,250 | 24,325 | 24,240 | 24,320 | 5,081 |
| 2024/05/08 | 24,170 | 24,245 | 24,140 | 24,245 | 6,142 |
| 2024/05/07 | 24,085 | 24,255 | 24,085 | 24,255 | 10,530 |
| 2024/05/02 | 26,080 | 26,135 | 26,010 | 26,075 | 16,100 |
| 2024/05/01 | 26,135 | 26,175 | 26,085 | 26,165 | 10,505 |
| 2024/04/30 | 25,040 | 25,125 | 25,000 | 25,085 | 11,180 |
| 2024/04/26 | 25,490 | 25,520 | 25,400 | 25,450 | 3,949 |
| 2024/04/25 | 26,295 | 26,485 | 26,270 | 26,485 | 20,731 |
| 2024/04/24 | 25,670 | 25,680 | 25,510 | 25,530 | 19,584 |
| 2024/04/23 | 26,805 | 26,910 | 26,765 | 26,830 | 10,279 |
| 2024/04/22 | 26,995 | 27,200 | 26,920 | 26,920 | 55,076 |
| 2024/04/19 | 26,350 | 27,255 | 26,350 | 26,715 | 53,474 |
| 2024/04/18 | 25,785 | 25,805 | 25,600 | 25,620 | 10,465 |
| 2024/04/17 | 25,095 | 25,350 | 25,090 | 25,305 | 6,692 |
| 2024/04/16 | 25,250 | 25,450 | 25,210 | 25,300 | 13,977 |
| 2024/04/15 | 24,280 | 24,400 | 24,230 | 24,250 | 13,570 |
| 2024/04/12 | 23,645 | 23,675 | 23,620 | 23,655 | 9,881 |
| 2024/04/11 | 24,475 | 24,540 | 24,380 | 24,415 | 9,724 |
| 2024/04/10 | 23,965 | 23,980 | 23,920 | 23,975 | 2,744 |
| 2024/04/09 | 24,155 | 24,185 | 24,100 | 24,130 | 4,715 |
| 2024/04/08 | 24,135 | 24,220 | 24,080 | 24,170 | 18,789 |
| 2024/04/05 | 24,735 | 24,815 | 24,650 | 24,705 | 6,583 |
| 2024/04/04 | 23,795 | 23,840 | 23,760 | 23,825 | 4,198 |
| 2024/04/03 | 24,105 | 24,255 | 24,105 | 24,250 | 10,459 |
| 2024/04/02 | 23,735 | 23,795 | 23,710 | 23,795 | 10,476 |
| 2024/04/01 | 23,245 | 23,535 | 23,215 | 23,490 | 2,858 |
| 2024/03/29 | 23,285 | 23,840 | 23,285 | 23,675 | 1,038 |
| 2024/03/28 | 23,715 | 23,720 | 23,655 | 23,660 | 4,936 |
| 2024/03/27 | 23,690 | 23,715 | 23,615 | 23,645 | 3,744 |
| 2024/03/26 | 23,565 | 23,625 | 23,545 | 23,545 | 2,688 |
| 2024/03/25 | 23,455 | 23,550 | 23,430 | 23,550 | 3,275 |
| 2024/03/22 | 23,460 | 23,570 | 23,435 | 23,495 | 5,917 |
| 2024/03/21 | 23,480 | 23,525 | 23,370 | 23,385 | 24,886 |
| 2024/03/19 | 24,520 | 24,620 | 24,475 | 24,480 | 11,862 |
| 2024/03/18 | 24,815 | 24,860 | 24,610 | 24,610 | 16,706 |
| 2024/03/15 | 24,405 | 24,485 | 24,325 | 24,465 | 2,471 |
| 2024/03/14 | 24,055 | 24,095 | 24,015 | 24,025 | 2,376 |
| 2024/03/13 | 23,770 | 23,855 | 23,715 | 23,715 | 7,358 |
| 2024/03/12 | 24,260 | 24,300 | 24,145 | 24,165 | 19,057 |
| 2024/03/11 | 24,335 | 24,500 | 24,295 | 24,385 | 20,979 |
| 2024/03/08 | 23,740 | 23,790 | 23,640 | 23,690 | 12,053 |
| 2024/03/07 | 24,415 | 24,650 | 24,385 | 24,575 | 14,898 |
| 2024/03/06 | 24,580 | 24,620 | 24,500 | 24,510 | 9,882 |
| 2024/03/05 | 23,895 | 24,000 | 23,865 | 23,990 | 8,709 |
| 2024/03/04 | 23,605 | 23,630 | 23,550 | 23,570 | 8,021 |
| 2024/03/01 | 24,350 | 24,360 | 24,160 | 24,160 | 7,920 |
| 2024/02/29 | 24,880 | 24,880 | 24,720 | 24,735 | 8,366 |
| 2024/02/28 | 24,510 | 24,545 | 24,480 | 24,545 | 3,587 |
| 2024/02/27 | 24,635 | 24,730 | 24,620 | 24,705 | 15,358 |
| 2024/02/26 | 24,675 | 24,775 | 24,645 | 24,705 | 16,696 |
| 2024/02/22 | 25,435 | 25,435 | 25,115 | 25,175 | 15,303 |
| 2024/02/21 | 25,820 | 25,920 | 25,800 | 25,860 | 9,150 |
| 2024/02/20 | 25,330 | 25,550 | 25,320 | 25,510 | 10,459 |
| 2024/02/19 | 25,240 | 25,320 | 25,170 | 25,235 | 4,712 |
| 2024/02/16 | 24,755 | 24,860 | 24,755 | 24,805 | 3,455 |
| 2024/02/15 | 24,975 | 25,065 | 24,965 | 24,970 | 7,412 |
| 2024/02/14 | 25,530 | 25,575 | 25,515 | 25,525 | 21,844 |
| 2024/02/13 | 24,835 | 24,890 | 24,820 | 24,825 | 6,640 |
| 2024/02/09 | 25,045 | 25,080 | 25,010 | 25,040 | 1,918 |
| 2024/02/08 | 25,125 | 25,130 | 25,075 | 25,090 | 5,002 |
| 2024/02/07 | 25,665 | 25,685 | 25,495 | 25,625 | 4,678 |
| 2024/02/06 | 25,520 | 25,520 | 25,375 | 25,410 | 2,843 |
| 2024/02/05 | 25,495 | 25,600 | 25,440 | 25,565 | 10,224 |
| 2024/02/02 | 25,860 | 25,875 | 25,740 | 25,855 | 15,602 |
| 2024/02/01 | 26,820 | 26,820 | 26,690 | 26,780 | 8,423 |
| 2024/01/31 | 26,305 | 26,405 | 26,295 | 26,335 | 7,772 |
| 2024/01/30 | 25,545 | 25,585 | 25,495 | 25,540 | 6,866 |
| 2024/01/29 | 26,255 | 26,260 | 26,080 | 26,095 | 5,420 |
| 2024/01/26 | 26,075 | 26,245 | 26,070 | 26,190 | 7,554 |
| 2024/01/25 | 25,860 | 25,930 | 25,805 | 25,830 | 3,950 |
| 2024/01/24 | 25,980 | 25,995 | 25,885 | 25,905 | 3,903 |
| 2024/01/23 | 26,315 | 26,340 | 26,245 | 26,290 | 14,198 |
| 2024/01/22 | 26,250 | 26,255 | 26,000 | 26,085 | 20,688 |
| 2024/01/19 | 27,355 | 27,375 | 27,235 | 27,315 | 12,010 |
| 2024/01/18 | 28,320 | 28,360 | 28,255 | 28,265 | 4,486 |
| 2024/01/17 | 27,900 | 28,190 | 27,890 | 28,185 | 5,793 |
| 2024/01/16 | 28,050 | 28,245 | 28,050 | 28,245 | 5,963 |
| 2024/01/15 | 28,000 | 28,020 | 27,845 | 27,845 | 4,070 |
| 2024/01/12 | 27,990 | 28,080 | 27,950 | 28,020 | 6,028 |
| 2024/01/11 | 27,965 | 27,975 | 27,810 | 27,835 | 6,814 |
| 2024/01/10 | 28,390 | 28,445 | 28,350 | 28,425 | 3,772 |
| 2024/01/09 | 28,560 | 28,625 | 28,545 | 28,610 | 8,336 |
| 2024/01/05 | 29,820 | 29,860 | 29,700 | 29,860 | 16,356 |
| 2024/01/04 | 29,405 | 29,420 | 29,315 | 29,390 | 17,446 |