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
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
2025/06/02 81,110 81,240 80,530 80,740 91
2025/05/30 81,400 81,630 81,000 81,560 804
2025/05/29 83,550 84,190 83,340 84,190 1,349
2025/05/28 82,210 82,210 81,920 82,050 1,522
2025/05/27 80,540 80,910 80,160 80,910 788
2025/05/26 79,930 80,570 79,930 80,570 981
2025/05/23 80,080 80,250 79,580 79,660 487
2025/05/22 80,050 80,420 80,050 80,330 887
2025/05/21 82,680 82,750 82,000 82,300 904
2025/05/20 83,690 83,690 82,800 82,910 1,509
2025/05/19 81,890 82,270 81,450 81,500 2,806
2025/05/16 82,190 82,310 81,670 81,940 1,523
2025/05/15 81,200 81,240 80,840 81,010 3,001
2025/05/14 81,440 81,560 81,200 81,390 3,304
2025/05/13 80,020 80,050 79,500 79,500 3,431
2025/05/12 77,060 77,620 77,060 77,380 1,890
2025/05/09 75,750 75,750 74,950 75,560 2,780
2025/05/08 74,430 75,850 74,320 75,760 1,397
2025/05/07 75,060 75,250 74,370 74,370 1,297
2025/05/02 73,530 75,500 73,340 75,500 2,920
2025/05/01 74,160 74,530 74,140 74,530 2,730
2025/04/30 72,510 72,560 72,010 72,260 4,439
2025/04/28 71,450 71,510 71,100 71,510 2,037
2025/04/25 71,400 72,250 71,140 72,250 2,842
2025/04/24 68,410 68,630 67,460 67,830 6,610
2025/04/23 68,320 68,370 67,590 68,300 8,780
2025/04/22 63,870 63,870 63,200 63,660 3,789
2025/04/21 67,200 67,290 64,860 64,870 5,926
2025/04/18 66,390 66,720 65,890 66,720 1,285
2025/04/17 66,740 67,100 65,790 67,100 8,597
2025/04/16 67,860 67,930 66,710 67,130 12,033
2025/04/15 68,740 69,220 68,740 69,060 8,530
2025/04/14 69,120 69,700 68,700 68,750 3,879
2025/04/11 64,650 67,600 63,730 67,210 15,805
2025/04/10 67,390 67,390 67,390 67,390 398
2025/04/09 57,480 58,980 56,160 57,390 58,504
2025/04/08 62,920 63,530 62,140 63,020 17,892
2025/04/07 61,480 63,200 58,480 58,480 10,624
2025/04/04 69,750 69,810 68,480 68,480 22,651
2025/04/03 72,180 73,760 72,010 72,750 23,882
2025/04/02 76,440 76,440 75,910 76,090 1,916
2025/04/01 75,180 75,340 74,850 75,310 2,593
2025/03/31 73,920 74,080 73,670 73,800 4,186
2025/03/28 78,500 79,200 77,770 79,200 880
2025/03/27 78,750 78,980 78,200 78,980 868
2025/03/26 80,610 80,700 80,250 80,250 1,998
2025/03/25 80,010 80,110 79,860 80,000 1,857
2025/03/24 79,000 79,000 78,400 78,710 1,138
2025/03/21 77,420 77,630 77,030 77,500 2,839
2025/03/19 76,320 76,660 76,290 76,400 2,234
2025/03/18 77,700 77,950 77,330 77,880 1,251
2025/03/17 75,970 76,240 75,850 76,200 1,586
2025/03/14 74,540 77,000 74,470 77,000 1,530
2025/03/13 76,390 76,430 74,870 74,870 2,036
2025/03/12 75,610 77,000 75,430 77,000 1,501
2025/03/11 75,790 76,810 74,780 76,780 3,151
2025/03/10 79,580 80,770 79,450 80,770 6,886
2025/03/07 80,690 80,710 79,980 79,980 2,011
2025/03/06 82,700 84,000 82,700 83,750 371
2025/03/05 82,380 85,500 82,380 82,990 1,306
2025/03/04 83,560 84,970 83,200 83,660 2,143
2025/03/03 86,430 86,560 85,840 86,560 1,871
2025/02/28 83,960 86,870 83,190 86,870 2,242
2025/02/27 86,630 87,100 86,120 87,100 1,201
2025/02/26 86,780 87,930 86,620 87,930 1,037
2025/02/25 87,360 87,700 87,350 87,650 2,627
2025/02/21 91,370 91,410 91,140 91,220 534
2025/02/20 91,980 91,980 91,500 91,540 630
2025/02/19 91,890 91,910 91,700 91,850 4,458
2025/02/18 91,550 91,840 91,410 91,840 138
2025/02/17 91,400 91,600 91,220 91,550 634
2025/02/14 90,090 91,550 90,090 91,410 873
2025/02/13 89,820 89,970 89,730 89,900 527
2025/02/12 90,110 90,180 89,860 89,860 266
2025/02/10 89,930 90,500 89,070 90,500 601
2025/02/07 90,310 90,520 89,930 89,930 1,340
2025/02/06 89,000 90,330 89,000 90,280 2,228
2025/02/05 88,530 88,860 88,260 88,260 386
2025/02/04 88,910 88,910 87,060 87,060 4,091
2025/02/03 86,470 86,590 85,480 85,800 2,274
2025/01/31 90,620 90,840 90,010 90,010 2,455
2025/01/30 89,380 90,130 89,340 89,990 841
2025/01/29 90,300 91,300 89,980 91,300 1,466
2025/01/28 88,900 89,500 88,370 88,800 2,356
2025/01/27 90,440 90,450 89,000 89,250 2,110
2025/01/24 91,500 91,990 91,500 91,500 2,529
2025/01/23 90,990 90,990 90,720 90,750 2,068
2025/01/22 90,240 90,520 90,210 90,450 1,740
2025/01/21 89,410 89,510 87,400 89,490 4,462
2025/01/20 88,640 88,640 88,110 88,580 931
2025/01/17 86,680 87,140 86,670 87,140 568
2025/01/16 87,290 87,480 86,420 86,420 1,344
2025/01/15 84,270 84,340 84,110 84,340 483
2025/01/14 84,360 84,550 84,180 84,400 1,242
2025/01/10 85,580 86,070 85,260 86,070 501
2025/01/09 86,070 86,170 85,860 86,130 874
2025/01/08 86,430 87,500 86,320 87,500 889
2025/01/07 88,730 88,730 87,830 88,000 466
2025/01/06 87,550 87,550 87,040 87,230 1,826

このページの先頭へ