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
2023/12/29 64,390 64,390 64,130 64,280 622
2023/12/28 64,250 64,410 64,240 64,400 840
2023/12/27 64,060 64,060 63,960 64,060 710
2023/12/26 63,630 63,690 63,520 63,660 1,102
2023/12/25 63,820 63,820 63,150 63,150 477
2023/12/22 63,170 63,210 63,000 63,000 1,639
2023/12/21 62,270 62,550 62,220 62,550 3,405
2023/12/20 63,870 64,020 63,860 64,000 756
2023/12/19 63,160 63,260 63,090 63,260 978
2023/12/18 62,740 62,940 62,740 62,930 2,002
2023/12/15 62,710 62,890 62,610 62,890 2,653
2023/12/14 62,660 62,920 62,640 62,870 3,210
2023/12/13 60,960 60,990 60,920 60,950 5,266
2023/12/12 60,320 60,440 60,320 60,390 940
2023/12/11 59,960 60,030 59,770 59,850 1,775
2023/12/08 59,280 59,430 59,280 59,390 917
2023/12/07 58,470 58,530 58,400 58,410 610
2023/12/06 59,100 59,400 59,100 59,370 1,367
2023/12/05 58,850 58,890 58,770 58,800 639
2023/12/04 59,610 59,630 59,500 59,510 1,064
2023/12/01 58,980 59,040 58,960 59,040 739
2023/11/30 58,750 58,850 58,670 58,840 432
2023/11/29 58,760 58,930 58,760 58,890 653
2023/11/28 58,760 58,760 58,680 58,710 510
2023/11/27 58,750 58,750 58,470 58,470 2,408
2023/11/24 59,000 59,010 58,930 58,950 1,380
2023/11/22 58,330 58,470 58,330 58,410 633
2023/11/21 58,790 58,880 58,760 58,790 7,392
2023/11/20 57,810 57,840 57,700 57,700 998
2023/11/17 57,810 57,950 57,810 57,870 1,379
2023/11/16 57,650 57,700 57,390 57,610 1,296
2023/11/15 57,630 57,860 57,570 57,810 3,122
2023/11/14 55,410 55,470 55,380 55,410 3,051
2023/11/13 55,280 55,290 54,970 55,040 2,728
2023/11/10 53,760 53,950 53,680 53,950 1,661
2023/11/09 54,580 54,720 54,570 54,660 1,285
2023/11/08 54,640 54,690 54,540 54,550 1,301
2023/11/07 54,200 54,250 54,100 54,150 3,626
2023/11/06 54,160 54,260 54,110 54,200 6,925
2023/11/02 51,520 51,610 51,450 51,520 2,591
2023/11/01 50,040 50,120 49,900 49,980 1,558
2023/10/31 49,530 49,530 49,220 49,240 2,888
2023/10/30 48,770 48,880 48,760 48,850 2,723
2023/10/27 49,490 49,580 49,290 49,580 3,748
2023/10/26 49,820 49,910 49,470 49,510 7,336
2023/10/25 51,650 51,650 51,340 51,390 1,888
2023/10/24 51,320 51,350 51,060 51,350 621
2023/10/23 51,500 51,500 51,330 51,420 1,943
2023/10/20 52,330 52,410 52,160 52,280 1,117
2023/10/19 53,530 53,600 53,190 53,240 1,909
2023/10/18 54,730 54,850 54,580 54,820 1,323
2023/10/17 55,000 55,000 54,760 54,890 1,139
2023/10/16 54,130 54,240 53,970 54,080 2,378
2023/10/13 54,540 54,620 54,480 54,550 1,411
2023/10/12 55,460 55,540 55,420 55,540 1,459
2023/10/11 54,790 54,840 54,730 54,750 8,840
2023/10/10 54,200 54,400 54,190 54,260 1,028
2023/10/06 52,150 52,270 52,080 52,100 1,439
2023/10/05 52,200 52,490 52,130 52,390 931
2023/10/04 51,580 51,690 51,190 51,200 1,264
2023/10/03 53,120 53,120 52,850 52,910 537
2023/10/02 53,600 53,780 53,440 53,440 725
2023/09/29 53,480 53,550 53,170 53,480 1,037
2023/09/28 53,000 53,160 52,710 53,030 748
2023/09/27 53,040 53,240 52,960 53,240 727
2023/09/26 54,450 54,450 53,980 54,040 1,211
2023/09/25 54,200 54,360 54,060 54,280 543
2023/09/22 54,310 54,580 54,200 54,560 807
2023/09/21 56,030 56,110 55,830 55,860 888
2023/09/20 57,360 57,360 57,170 57,210 193
2023/09/19 57,720 57,730 57,500 57,560 467
2023/09/15 59,100 59,280 59,080 59,280 685
2023/09/14 58,210 58,460 58,210 58,380 758
2023/09/13 57,990 57,990 57,760 57,760 2,371
2023/09/12 58,560 58,580 58,420 58,530 6,323
2023/09/11 58,090 58,320 58,000 58,320 670
2023/09/08 57,870 58,020 57,740 58,020 2,414
2023/09/07 58,230 58,250 57,950 57,980 2,357
2023/09/06 59,040 59,040 58,880 59,010 725
2023/09/05 59,520 59,540 59,340 59,400 568
2023/09/04 59,540 59,670 59,530 59,660 594
2023/09/01 59,510 59,590 59,490 59,510 1,562
2023/08/31 59,640 59,830 59,640 59,760 5,966
2023/08/30 59,220 59,430 59,220 59,280 2,200
2023/08/29 57,580 57,700 57,470 57,700 7,907
2023/08/28 57,000 57,030 56,840 57,030 6,210
2023/08/25 56,210 56,280 56,090 56,200 905
2023/08/24 58,330 58,630 58,250 58,610 1,841
2023/08/23 56,570 56,930 56,560 56,930 1,059
2023/08/22 56,660 56,810 56,620 56,740 3,400
2023/08/21 56,170 56,240 55,990 56,010 2,404
2023/08/18 56,110 56,270 56,010 56,140 2,541
2023/08/17 57,070 57,190 56,820 57,050 3,053
2023/08/16 58,030 58,070 57,840 57,970 538
2023/08/15 59,440 59,630 59,440 59,490 2,756
2023/08/14 58,890 58,920 58,290 58,540 11,589
2023/08/10 59,150 59,310 59,080 59,270 2,301
2023/08/09 59,650 59,910 59,640 59,850 2,745
2023/08/08 60,190 60,190 59,800 59,800 319
2023/08/07 59,490 59,640 59,380 59,600 1,162
2023/08/04 59,940 60,270 59,870 60,260 1,358
2023/08/03 60,230 60,340 60,040 60,110 652
2023/08/02 61,460 61,550 61,200 61,280 1,350
2023/08/01 62,190 62,350 62,190 62,250 2,407
2023/07/31 62,110 62,110 61,690 61,880 1,628
2023/07/28 60,890 61,300 60,730 61,260 2,120
2023/07/27 61,750 62,080 61,660 62,040 1,810
2023/07/26 61,710 61,720 61,620 61,720 405
2023/07/25 61,440 61,440 61,290 61,430 1,237
2023/07/24 60,830 60,900 60,770 60,810 1,868
2023/07/21 60,950 61,080 60,840 61,050 3,469
2023/07/20 61,480 61,640 61,480 61,640 3,860
2023/07/19 61,470 61,530 61,450 61,530 1,454
2023/07/18 60,490 60,620 60,490 60,620 3,473
2023/07/14 60,310 60,370 60,160 60,370 3,307
2023/07/13 59,560 59,790 59,560 59,700 2,902
2023/07/12 58,560 58,680 58,490 58,660 9,799
2023/07/11 57,810 57,950 57,810 57,940 661
2023/07/10 57,500 57,620 57,050 57,070 3,350
2023/07/07 57,850 57,880 57,800 57,810 437
2023/07/06 58,750 58,750 58,310 58,310 1,163
2023/07/05 58,950 59,020 58,950 58,960 490
2023/07/04 58,940 59,060 58,920 59,030 1,328
2023/07/03 59,010 59,010 58,880 58,940 2,761
2023/06/30 57,660 57,770 57,570 57,770 1,784
2023/06/29 57,390 57,400 57,170 57,200 825
2023/06/28 56,990 57,040 56,900 57,020 1,345
2023/06/27 56,180 56,250 56,090 56,250 299
2023/06/26 56,650 56,720 56,560 56,620 4,118
2023/06/23 57,320 57,340 56,760 56,880 1,555
2023/06/22 57,290 57,340 56,750 56,800 616
2023/06/21 57,680 57,730 57,580 57,590 80
2023/06/20 57,930 57,960 57,740 57,740 478
2023/06/19 58,270 58,270 58,000 58,170 864
2023/06/16 58,410 58,580 58,290 58,580 1,777
2023/06/15 57,280 57,320 57,110 57,270 389
2023/06/14 57,350 57,350 57,150 57,230 1,358
2023/06/13 56,390 56,730 56,390 56,710 675
2023/06/12 55,630 55,730 55,600 55,710 2,229
2023/06/09 55,240 55,280 55,180 55,250 713
2023/06/08 55,030 55,030 54,510 54,530 1,615
2023/06/07 55,220 55,290 55,170 55,170 292
2023/06/06 54,770 54,950 54,720 54,850 1,512
2023/06/05 54,920 55,030 54,850 54,990 2,277
2023/06/02 53,570 53,770 53,560 53,740 2,192
2023/06/01 52,730 52,880 52,410 52,710 1,085
2023/05/31 53,280 53,280 52,860 52,870 1,557
2023/05/30 53,430 53,490 53,390 53,430 148
2023/05/29 53,640 53,700 53,410 53,550 672
2023/05/26 51,710 51,730 51,550 51,690 1,413
2023/05/25 51,520 51,520 51,340 51,420 884
2023/05/24 51,990 52,020 51,890 51,910 822
2023/05/23 53,190 53,440 53,160 53,160 764
2023/05/22 52,950 53,010 52,870 52,980 621
2023/05/19 53,350 53,440 53,240 53,310 1,057
2023/05/18 52,160 52,200 52,100 52,130 253
2023/05/17 51,250 51,250 51,090 51,100 118
2023/05/16 51,560 51,570 51,440 51,450 82
2023/05/15 51,270 51,510 51,110 51,510 5,887
2023/05/12 51,610 51,740 51,610 51,710 253
2023/05/11 51,910 52,000 51,910 51,990 38
2023/05/10 51,380 51,420 51,350 51,350 44
2023/05/09 51,740 51,750 51,710 51,730 82
2023/05/08 51,560 51,560 51,470 51,540 4,495
2023/05/02 52,360 52,530 52,260 52,530 198
2023/05/01 52,420 52,700 52,400 52,650 9,946
2023/04/28 51,540 51,720 51,520 51,690 2,487
2023/04/27 50,010 50,220 49,940 50,220 3,672
2023/04/26 50,670 50,770 50,610 50,770 860
2023/04/25 51,780 51,850 51,500 51,590 501
2023/04/24 51,680 51,680 51,370 51,390 254
2023/04/21 51,720 51,840 51,700 51,710 253
2023/04/20 52,080 52,210 52,050 52,050 223
2023/04/19 52,330 52,390 52,230 52,230 474
2023/04/18 52,310 52,380 52,250 52,350 1,225
2023/04/17 52,220 52,280 52,170 52,240 798
2023/04/14 52,160 52,300 52,160 52,220 1,485
2023/04/13 50,740 51,040 50,740 51,000 426
2023/04/12 51,470 51,470 51,390 51,460 328
2023/04/11 51,500 51,550 51,430 51,510 494
2023/04/10 51,380 51,400 51,200 51,200 699
2023/04/07 51,210 51,230 51,130 51,190 306
2023/04/06 50,790 50,790 50,570 50,620 379
2023/04/05 51,260 51,340 51,120 51,130 3,884
2023/04/04 51,560 51,800 51,560 51,720 1,662
2023/04/03 51,160 51,220 51,030 51,050 1,767
2023/03/31 50,140 50,310 50,120 50,120 3,889
2023/03/30 49,310 49,580 49,310 49,570 4,507
2023/03/29 48,310 48,760 48,310 48,760 1,111
2023/03/28 48,420 48,420 48,290 48,390 733
2023/03/27 48,590 48,650 48,400 48,600 2,796
2023/03/24 47,730 47,770 47,400 47,670 3,200
2023/03/23 47,430 47,920 47,400 47,890 5,940
2023/03/22 48,890 49,000 48,830 48,950 3,925
2023/03/20 47,440 47,540 46,750 46,790 7,216
2023/03/17 47,930 48,070 47,790 48,040 10,136
2023/03/16 46,280 46,810 46,270 46,650 3,971
2023/03/15 46,950 47,150 46,840 46,980 3,116
2023/03/14 45,590 46,070 45,560 45,840 9,219
2023/03/13 46,770 47,320 46,620 47,290 22,107
2023/03/10 46,860 46,870 46,280 46,380 14,572
2023/03/09 48,860 48,860 48,630 48,780 3,444
2023/03/08 48,740 48,800 48,630 48,700 3,366
2023/03/07 50,380 50,540 50,340 50,500 1,217
2023/03/06 50,140 50,470 50,080 50,380 2,972
2023/03/03 48,520 48,610 48,420 48,530 900
2023/03/02 48,080 48,170 47,400 47,480 1,387
2023/03/01 48,170 48,510 47,990 48,480 2,509
2023/02/28 48,860 48,920 48,690 48,760 120
2023/02/27 48,550 48,730 48,480 48,510 444
2023/02/24 49,420 49,530 49,380 49,490 614
2023/02/22 49,410 49,490 49,270 49,460 1,255
2023/02/21 51,080 51,080 50,750 50,880 255
2023/02/20 51,140 51,370 51,040 51,370 381
2023/02/17 51,300 51,480 51,140 51,170 397
2023/02/16 53,050 53,370 53,050 53,320 248
2023/02/15 52,670 52,670 52,270 52,340 157
2023/02/14 52,870 52,870 52,640 52,640 122
2023/02/13 51,350 51,420 51,160 51,360 102
2023/02/10 51,510 51,530 51,200 51,350 134
2023/02/09 52,640 52,730 52,620 52,680 206
2023/02/08 53,590 53,970 53,320 53,860 10,295
2023/02/07 52,600 52,600 52,520 52,590 18
2023/02/06 52,910 52,910 52,640 52,680 61
2023/02/03 53,290 53,730 53,290 53,730 52
2023/02/02 53,260 53,260 52,920 52,960 107
2023/02/01 51,530 51,680 51,400 51,460 148

このページの先頭へ