iFreeETF S&P500 (NON HEDGED)(2247) Historical

52 Week High Nov 28, 2025

2,025 JPY

52 Week Low Apr 9, 2025

1,317 JPY

Yearly High Nov 28, 2025

2,025 JPY

Yearly Low Apr 9, 2025

1,317 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	2,005	2,005	1,985	2,000	-5	-0.25%	265,919

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	2,005	+3.62%	1,999	64,382	0	13,735	ー
Nov 21, 2025	1,935	-1.28%	1,964	234,094	0	12,969	ー
Nov 14, 2025	1,960	-0.66%	1,971	22,112	0	12,778	ー
Nov 7, 2025	1,973	-0.85%	1,978	75,819	72	12,339	171.38
Oct 31, 2025	1,990	+2.47%	1,961	168,271	0	11,968	ー
Oct 24, 2025	1,942	+4.86%	1,904	87,870	0	12,230	ー
Oct 17, 2025	1,852	-4.34%	1,893	51,677	0	12,320	ー
Oct 10, 2025	1,936	+4.31%	1,895	101,668	0	12,008	ー
Oct 3, 2025	1,856	-0.27%	1,854	33,471	0	11,865	ー
Sep 26, 2025	1,861	+1.25%	1,852	80,425	0	13,017	ー
Sep 19, 2025	1,838	+0.82%	1,829	93,912	0	12,025	ー
Sep 12, 2025	1,823	+0.11%	1,810	209,071	0	13,650	ー
Sep 5, 2025	1,821	+1.17%	1,801	164,002	0	3,634	ー
Aug 29, 2025	1,800	+1.24%	1,787	257,900	0	2,817	ー
Aug 22, 2025	1,778	-1.06%	1,777	28,346	0	3,069	ー
Aug 15, 2025	1,797	+1.99%	1,784	46,903	0	4,142	ー
Aug 8, 2025	1,762	-1.56%	1,752	92,605	0	1,353	ー
Aug 1, 2025	1,790	+1.47%	1,788	31,704	0	1,232	ー
Jul 25, 2025	1,764	-0.11%	1,762	258,040	0	4,120	ー
Jul 18, 2025	1,766	+2.14%	1,742	26,102	0	4,926	ー