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
2026/07/24 2,318 2,318 2,293 2,293 7,064
2026/07/23 2,346 2,369 2,346 2,360 6,862
2026/07/22 2,384 2,384 2,266 2,346 12,820
2026/07/21 2,349 2,352 2,322 2,352 4,874
2026/07/17 2,396 2,396 2,342 2,354 10,935
2026/07/16 2,397 2,419 2,397 2,415 7,646
2026/07/15 2,383 2,407 2,383 2,405 11,245
2026/07/14 2,353 2,403 2,353 2,403 6,415
2026/07/13 2,387 2,411 2,385 2,403 6,350
2026/07/10 2,393 2,394 2,386 2,386 3,183
2026/07/09 2,338 2,374 2,338 2,374 12,303
2026/07/08 2,340 2,364 2,290 2,313 2,830
2026/07/07 2,409 2,409 2,300 2,319 12,028
2026/07/06 2,405 2,405 2,365 2,365 7,605
2026/07/03 2,387 2,400 2,292 2,373 57,099
2026/07/03 1 -> 50.00 分割
2026/07/02 117,950 118,700 117,750 118,100 1,409
2026/07/01 118,700 118,700 117,650 117,850 974
2026/06/30 117,800 117,800 116,200 117,200 1,060
2026/06/29 116,250 116,250 114,600 115,500 315
2026/06/26 115,450 115,450 112,700 113,550 1,159
2026/06/25 116,150 116,400 115,550 116,400 2,258
2026/06/24 115,600 116,300 115,000 115,300 493
2026/06/23 117,950 118,250 115,600 115,600 1,405
2026/06/22 118,500 118,750 117,500 117,950 1,339
2026/06/19 119,450 120,000 117,700 118,350 529
2026/06/18 118,300 119,500 118,300 118,700 1,339
2026/06/17 119,250 120,400 119,250 120,400 561
2026/06/16 120,400 121,000 120,350 120,800 1,364
2026/06/15 118,650 120,050 118,650 119,850 3,134
2026/06/12 116,250 117,500 115,600 115,950 1,752
2026/06/11 112,100 114,850 110,700 113,100 596
2026/06/10 115,400 115,700 114,650 115,100 374
2026/06/09 116,400 117,300 115,750 117,250 979
2026/06/08 116,100 117,450 115,650 116,750 1,310
2026/06/05 120,850 121,600 120,850 121,050 1,265
2026/06/04 120,350 122,350 120,200 120,750 704
2026/06/03 122,200 123,300 122,200 122,950 670
2026/06/02 122,100 122,750 121,650 122,400 1,322
2026/06/01 122,350 124,300 122,350 124,300 953
2026/05/29 121,700 122,150 121,600 121,950 412
2026/05/28 120,650 120,750 119,500 120,200 266
2026/05/27 121,350 121,350 120,450 120,700 156
2026/05/26 121,850 121,850 120,400 120,600 1,143
2026/05/25 120,550 121,900 120,400 121,200 1,081
2026/05/22 118,950 119,150 118,550 119,000 314
2026/05/21 116,900 117,900 116,600 117,700 876
2026/05/20 116,350 116,350 114,850 115,850 581
2026/05/19 117,450 117,450 116,000 116,150 898
2026/05/18 116,600 116,750 115,400 115,600 1,943
2026/05/15 121,000 121,000 118,150 118,500 1,334
2026/05/14 118,700 119,050 118,550 118,850 237
2026/05/13 116,550 117,550 116,550 117,500 277
2026/05/12 116,700 117,400 116,600 117,000 1,103
2026/05/11 117,000 117,000 116,200 116,700 425
2026/05/08 114,800 115,950 114,800 115,950 754
2026/05/07 115,450 116,050 115,450 115,900 484
2026/05/01 111,300 112,000 111,300 111,950 835
2026/04/30 110,750 110,750 108,150 108,450 440
2026/04/28 110,400 110,800 110,050 110,100 578
2026/04/27 109,150 110,350 109,150 109,800 497
2026/04/24 107,900 108,900 107,900 108,600 380
2026/04/23 109,150 109,150 107,100 108,550 2,424
2026/04/22 108,150 108,750 108,050 108,200 1,907
2026/04/21 108,700 109,150 108,700 109,150 1,568
2026/04/20 107,400 107,950 106,850 106,850 2,367
2026/04/17 106,550 106,750 106,450 106,500 718
2026/04/16 106,000 106,550 106,000 106,450 750
2026/04/15 104,850 104,850 104,250 104,850 2,209
2026/04/14 102,050 102,100 101,850 101,850 594
2026/04/13 97,880 100,000 97,760 100,000 1,061
2026/04/10 99,770 100,350 99,770 100,350 915
2026/04/09 99,620 99,620 98,520 98,680 2,068
2026/04/08 98,200 99,450 98,120 99,310 3,197
2026/04/07 94,470 94,470 93,100 93,420 1,292
2026/04/06 92,210 93,710 92,210 93,700 3,261
2026/04/03 92,830 93,560 92,830 93,080 396
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

このページの先頭へ