日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

iFreeETF S&P500レバレッジ(2237)の株価時系列情報

iFreeETF S&P500レバレッジ(2237)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
2026/03/27 92,270 92,270 91,140 91,940 926
2026/03/26 93,170 94,150 93,170 93,250 647
2026/03/25 94,690 94,880 94,030 94,180 1,201
2026/03/24 93,860 93,880 92,610 93,190 2,283
2026/03/23 91,670 91,800 90,780 91,080 3,053
2026/03/19 95,140 98,260 94,830 98,260 3,930
2026/03/18 97,870 99,100 97,820 99,100 1,389
2026/03/17 97,500 97,500 96,500 96,630 451
2026/03/16 96,190 96,820 96,180 96,670 1,908
2026/03/13 97,520 98,310 96,700 98,310 963
2026/03/12 99,010 99,020 97,710 99,020 777
2026/03/11 100,900 101,050 100,350 100,550 733
2026/03/10 99,550 100,300 99,320 100,300 1,885
2026/03/09 95,900 98,910 94,220 98,910 1,833
2026/03/06 101,750 102,750 101,700 102,100 284
2026/03/05 102,500 103,550 102,150 102,200 2,305
2026/03/04 100,900 101,500 99,900 100,050 2,110
2026/03/03 102,900 102,950 101,400 101,400 788
2026/03/02 102,000 102,300 100,900 101,200 1,808
2026/02/27 103,450 103,850 103,200 103,450 771
2026/02/26 104,950 105,300 104,950 105,150 927
2026/02/25 103,750 104,150 103,500 103,800 1,304
2026/02/24 102,500 104,500 102,250 104,500 1,198
2026/02/20 103,700 103,700 103,000 103,600 479
2026/02/19 103,500 103,800 103,300 103,700 318
2026/02/18 102,300 102,950 102,150 102,850 486
2026/02/17 102,500 102,650 101,050 101,250 700
2026/02/16 103,000 103,000 102,450 102,500 876
2026/02/13 102,750 102,750 101,800 101,850 2,106
2026/02/12 105,500 106,300 105,400 106,200 239
2026/02/10 106,100 106,300 105,900 106,200 1,112
2026/02/09 105,950 106,150 104,550 104,550 2,672
2026/02/06 99,800 104,000 99,440 104,000 4,489
2026/02/05 104,350 104,950 103,500 104,950 439
2026/02/04 105,000 105,300 104,800 105,000 942
2026/02/03 107,250 107,550 107,150 107,550 1,049
2026/02/02 105,150 105,600 102,950 103,150 2,197
2026/01/30 106,450 106,500 105,200 105,800 808
2026/01/29 107,600 107,600 106,450 107,500 1,117
2026/01/28 106,900 108,050 106,900 108,050 764
2026/01/27 106,350 107,500 106,150 107,500 999
2026/01/26 104,100 106,200 104,100 105,000 953
2026/01/23 105,150 105,750 105,000 105,700 935
2026/01/22 104,650 104,850 104,250 104,250 444
2026/01/21 101,800 102,600 101,800 102,400 1,036
2026/01/20 104,900 104,900 103,600 103,600 504
2026/01/19 104,950 105,000 104,350 104,500 1,469
2026/01/16 106,650 107,100 106,600 107,100 977
2026/01/15 105,100 106,250 105,100 106,200 1,075
2026/01/14 106,800 107,050 106,450 106,450 2,576
2026/01/13 107,200 107,350 107,000 107,350 1,167
2026/01/09 105,400 105,950 105,400 105,700 421
2026/01/08 105,900 106,050 105,100 105,100 605
2026/01/07 106,750 106,750 106,400 106,550 734
2026/01/06 105,200 105,650 105,050 105,650 1,289
2026/01/05 104,150 104,400 104,100 104,300 732
2025/12/30 105,450 105,700 105,450 105,600 1,282
2025/12/29 106,650 106,650 106,050 106,050 3,626
2025/12/26 106,450 106,700 106,000 106,350 908
2025/12/25 104,700 106,600 104,700 105,800 374
2025/12/24 105,650 106,450 105,550 105,650 469
2025/12/23 104,750 105,150 103,200 103,200 891
2025/12/22 104,300 104,300 104,050 104,250 981
2025/12/19 101,950 102,100 101,650 101,900 696
2025/12/18 100,250 100,850 100,250 100,700 968
2025/12/17 101,950 103,050 101,950 103,050 2,049
2025/12/16 103,000 103,250 102,150 102,900 933
2025/12/15 103,800 104,500 103,800 104,500 1,126
2025/12/12 106,000 107,700 105,800 107,700 1,209
2025/12/11 105,400 105,400 103,500 103,500 200
2025/12/10 104,650 104,750 104,100 104,750 2,694
2025/12/09 105,500 105,500 104,450 104,450 333
2025/12/08 105,500 105,650 105,200 105,500 494
2025/12/05 104,450 105,400 104,450 104,900 489
2025/12/04 104,750 104,800 104,500 104,700 690
2025/12/03 104,250 104,550 103,900 104,450 382
2025/12/02 103,500 104,100 103,250 103,450 1,489
2025/12/01 103,700 104,400 102,900 104,100 714
2025/11/28 103,950 104,100 103,850 104,050 162
2025/11/27 104,600 104,600 103,600 103,600 722
2025/11/26 102,300 103,000 102,250 103,000 905
2025/11/25 100,450 100,500 100,250 100,500 3,959
2025/11/21 95,940 96,750 95,940 96,280 1,608
2025/11/20 100,900 101,550 100,800 101,500 533
2025/11/19 98,190 98,430 97,470 98,100 850
2025/11/18 99,980 100,200 98,210 98,210 2,033
2025/11/17 101,900 102,850 101,750 102,850 560
2025/11/14 102,050 102,250 101,350 102,150 1,176
2025/11/13 104,850 105,900 104,850 105,900 815
2025/11/12 105,200 106,250 105,200 106,250 934
2025/11/11 104,950 105,000 104,500 104,850 652
2025/11/10 102,650 103,250 102,250 103,200 1,444
2025/11/07 102,050 102,200 101,100 102,050 926
2025/11/06 103,900 104,050 103,200 103,500 307
2025/11/05 102,750 103,200 101,500 103,200 1,270
2025/11/04 106,200 106,200 103,200 103,200 2,243
2025/10/31 106,300 106,600 105,800 106,600 550
2025/10/30 107,200 107,700 106,400 106,700 3,178
2025/10/29 107,050 107,650 106,850 107,650 822
2025/10/28 106,500 106,500 105,200 105,200 601
2025/10/27 105,250 106,000 105,150 106,000 881
2025/10/24 102,500 103,050 102,450 103,050 812
2025/10/23 101,500 101,550 100,650 101,500 301
2025/10/22 102,650 102,750 102,050 102,750 282
2025/10/21 102,500 102,650 102,100 102,200 469
2025/10/20 100,250 101,150 100,000 101,150 1,244
2025/10/17 98,720 99,000 97,800 98,130 984
2025/10/16 100,850 100,850 100,300 100,800 395
2025/10/15 99,860 100,700 99,720 100,700 1,106
2025/10/14 99,930 100,900 98,380 99,460 2,099
2025/10/10 102,950 103,150 102,750 103,150 367
2025/10/09 103,550 103,550 103,150 103,450 830
2025/10/08 102,100 102,450 102,050 102,150 389
2025/10/07 102,650 102,850 102,500 102,650 439
2025/10/06 102,700 103,350 102,400 102,600 978
2025/10/03 102,750 103,350 102,150 103,350 805
2025/10/02 101,450 102,400 101,450 102,200 420
2025/10/01 100,800 100,950 100,300 100,300 121
2025/09/30 100,600 100,650 100,450 100,550 311
2025/09/29 100,000 100,800 100,000 100,600 343
2025/09/26 98,960 99,670 98,820 99,570 1,099
2025/09/25 101,000 101,000 100,050 100,150 261
2025/09/24 100,800 101,100 100,650 101,100 214
2025/09/22 101,000 101,000 100,600 100,950 543
2025/09/19 100,600 100,600 99,900 100,150 478
2025/09/18 100,500 100,500 99,570 99,860 1,229
2025/09/17 99,990 99,990 99,230 99,300 390
2025/09/16 99,890 99,990 99,490 99,990 648
2025/09/12 98,490 99,060 98,490 99,060 912
2025/09/11 97,300 97,500 97,250 97,500 206
2025/09/10 97,000 97,230 96,960 97,110 512
2025/09/09 96,400 96,580 96,240 96,580 469
2025/09/08 97,310 97,310 96,190 96,360 607
2025/09/05 96,830 97,370 96,830 97,370 985
2025/09/04 95,220 95,400 94,950 95,000 293
2025/09/03 94,200 94,430 94,150 94,350 294
2025/09/02 95,860 95,860 95,240 95,290 65
2025/09/01 95,990 96,050 95,170 95,170 1,129
2025/08/29 96,330 96,850 96,330 96,460 1,484
2025/08/28 95,510 96,170 95,510 95,970 765
2025/08/27 95,950 96,050 95,900 95,920 1,022
2025/08/26 95,400 95,550 94,410 94,900 1,606
2025/08/25 95,990 96,000 95,590 95,800 1,533
2025/08/22 93,480 93,480 92,970 93,010 437
2025/08/21 93,870 94,390 93,600 94,390 562
2025/08/20 94,350 94,350 93,800 93,980 588
2025/08/19 95,600 95,620 94,270 94,270 809
2025/08/18 96,670 96,670 95,600 95,600 1,014
2025/08/15 95,900 97,170 95,900 97,170 832
2025/08/14 96,000 96,180 95,860 95,860 249
2025/08/13 95,380 95,700 95,380 95,670 1,560
2025/08/12 93,530 93,880 93,480 93,880 1,342
2025/08/08 92,700 93,200 92,700 93,070 676
2025/08/07 93,000 93,300 92,980 93,190 333
2025/08/06 91,830 92,420 91,090 92,420 319
2025/08/05 92,440 92,730 92,350 92,550 654
2025/08/04 89,840 90,410 89,810 90,370 1,317
2025/08/01 92,390 93,100 92,000 92,150 2,285
2025/07/31 94,100 95,260 94,100 95,140 2,103
2025/07/30 94,090 94,090 93,770 93,970 3,228
2025/07/29 94,790 94,790 94,280 94,650 989
2025/07/28 94,980 95,260 94,900 95,190 1,886
2025/07/25 93,860 94,350 93,860 93,930 890
2025/07/24 93,700 93,730 93,530 93,600 951
2025/07/23 92,490 92,530 92,150 92,440 527
2025/07/22 92,300 92,300 91,830 91,920 380
2025/07/18 91,760 92,340 91,760 92,300 862
2025/07/17 89,830 90,990 89,830 90,990 1,094
2025/07/16 90,270 90,270 89,760 89,830 2,238
2025/07/15 90,850 91,720 90,780 91,660 1,355
2025/07/14 90,050 90,080 89,640 89,810 729
2025/07/11 91,350 91,550 90,300 90,850 2,450
2025/07/10 90,820 90,830 90,360 90,360 1,102
2025/07/09 89,940 89,940 89,550 89,550 405
2025/07/08 89,840 90,500 89,800 90,500 623
2025/07/07 90,810 90,940 90,500 90,500 1,481
2025/07/04 90,920 91,200 90,330 90,330 722
2025/07/03 89,850 90,200 89,710 89,710 363
2025/07/02 89,080 89,840 89,080 89,840 731
2025/07/01 89,750 89,750 88,940 88,940 1,315
2025/06/30 88,930 89,500 88,910 89,500 1,148
2025/06/27 88,070 88,090 87,700 88,090 1,093
2025/06/26 86,370 86,790 86,330 86,790 970
2025/06/25 86,500 86,500 86,230 86,340 1,087
2025/06/24 85,270 86,040 85,000 86,040 5,370
2025/06/23 82,370 82,630 82,070 82,270 1,789
2025/06/20 82,400 83,140 82,400 83,110 2,368
2025/06/19 83,340 83,340 82,660 82,700 2,242
2025/06/18 83,820 83,820 83,130 83,820 1,232
2025/06/17 83,770 84,470 83,770 84,440 1,621
2025/06/16 83,560 83,910 83,430 83,910 1,869
2025/06/13 84,370 84,370 82,240 82,700 4,033
2025/06/12 84,600 84,600 83,940 84,470 1,342
2025/06/11 85,100 85,170 84,570 84,860 1,432
2025/06/10 84,310 85,050 83,870 84,460 964
2025/06/09 84,070 84,150 83,030 83,030 1,216
2025/06/06 82,460 83,090 82,460 82,780 442
2025/06/05 83,130 83,300 83,110 83,270 364
2025/06/04 83,000 83,500 83,000 83,260 670
2025/06/03 82,090 82,190 81,690 81,720 192

このページの先頭へ