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インバース(2238)の株価時系列情報

iFreeETF S&P500インバース(2238)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 8,255 8,255 8,230 8,240 403
2023/12/28 8,235 8,235 8,222 8,222 5,682
2023/12/27 8,243 8,251 8,243 8,246 1,163
2023/12/26 8,277 8,281 8,270 8,270 1,214
2023/12/25 8,327 8,327 8,290 8,313 4,144
2023/12/22 8,308 8,338 8,304 8,338 5,923
2023/12/21 8,368 8,371 8,352 8,356 5,400
2023/12/20 8,266 8,269 8,257 8,265 4,898
2023/12/19 8,313 8,318 8,308 8,308 16,466
2023/12/18 8,344 8,344 8,330 8,335 495
2023/12/15 8,351 8,353 8,337 8,338 9,679
2023/12/14 8,355 8,355 8,334 8,342 5,333
2023/12/13 8,471 8,473 8,467 8,470 5,900
2023/12/12 8,518 8,518 8,510 8,516 5,083
2023/12/11 8,543 8,558 8,540 8,551 453
2023/12/08 8,592 8,595 8,585 8,586 6,776
2023/12/07 8,645 8,659 8,645 8,652 1,936
2023/12/06 8,607 8,607 8,583 8,590 3,083
2023/12/05 8,620 8,630 8,620 8,624 1,669
2023/12/04 8,567 8,581 8,567 8,581 1,470
2023/12/01 8,616 8,618 8,613 8,613 922
2023/11/30 8,639 8,639 8,630 8,630 526
2023/11/29 8,636 8,636 8,621 8,625 343
2023/11/28 8,636 8,642 8,634 8,640 590
2023/11/27 8,639 8,660 8,639 8,660 2,866
2023/11/24 8,622 8,627 8,620 8,627 4,953
2023/11/22 8,671 8,671 8,659 8,665 1,691
2023/11/21 8,635 8,641 8,632 8,640 1,168
2023/11/20 8,712 8,723 8,711 8,723 4,017
2023/11/17 8,716 8,716 8,703 8,711 2,437
2023/11/16 8,731 8,746 8,722 8,738 3,823
2023/11/15 8,728 8,734 8,714 8,718 4,540
2023/11/14 8,906 8,911 8,905 8,909 1,588
2023/11/13 8,922 8,950 8,922 8,950 9,908
2023/11/10 9,052 9,061 9,036 9,036 2,908
2023/11/09 8,986 8,986 8,975 8,977 510
2023/11/08 8,981 8,990 8,976 8,988 2,109
2023/11/07 9,017 9,026 9,015 9,023 4,155
2023/11/06 9,008 9,013 9,003 9,007 5,715
2023/11/02 9,246 9,256 9,243 9,251 10,675
2023/11/01 9,388 9,399 9,380 9,396 1,498
2023/10/31 9,437 9,470 9,437 9,465 4,105
2023/10/30 9,518 9,518 9,505 9,510 6,473
2023/10/27 9,450 9,466 9,441 9,441 1,698
2023/10/26 9,423 9,451 9,416 9,451 25,108
2023/10/25 9,254 9,280 9,254 9,280 1,972
2023/10/24 9,286 9,310 9,282 9,288 2,052
2023/10/23 9,272 9,291 9,272 9,282 1,277
2023/10/20 9,200 9,215 9,194 9,207 1,156
2023/10/19 9,101 9,130 9,091 9,125 2,956
2023/10/18 8,999 9,009 8,986 8,991 1,242
2023/10/17 8,979 8,999 8,977 8,987 4,502
2023/10/16 9,052 9,066 9,047 9,062 1,907
2023/10/13 9,025 9,025 9,015 9,021 1,660
2023/10/12 8,950 8,951 8,940 8,940 1,815
2023/10/11 9,003 9,009 8,999 9,007 1,884
2023/10/10 9,052 9,056 9,035 9,045 2,463
2023/10/06 9,235 9,243 9,224 9,243 755
2023/10/05 9,219 9,229 9,198 9,213 4,754
2023/10/04 9,277 9,317 9,272 9,314 4,774
2023/10/03 9,149 9,172 9,148 9,163 3,066
2023/10/02 9,107 9,122 9,094 9,118 820
2023/09/29 9,123 9,145 9,114 9,115 7,162
2023/09/28 9,162 9,188 9,151 9,158 3,828
2023/09/27 9,161 9,165 9,142 9,142 1,501
2023/09/26 9,045 9,082 9,045 9,078 4,386
2023/09/25 9,064 9,082 9,054 9,062 1,525
2023/09/22 9,061 9,067 9,036 9,036 1,381
2023/09/21 8,924 8,941 8,921 8,938 1,349
2023/09/20 8,822 8,834 8,822 8,830 165
2023/09/19 8,800 8,811 8,795 8,810 1,151
2023/09/15 8,695 8,699 8,679 8,684 1,411
2023/09/14 8,767 8,767 8,744 8,748 855
2023/09/13 8,785 8,800 8,779 8,796 1,245
2023/09/12 8,746 8,751 8,739 8,740 1,144
2023/09/11 8,781 8,792 8,767 8,768 801
2023/09/08 8,802 8,811 8,788 8,788 670
2023/09/07 8,776 8,794 8,771 8,794 3,563
2023/09/06 8,711 8,719 8,706 8,713 7,875
2023/09/05 8,675 8,685 8,675 8,684 590
2023/09/04 8,678 8,678 8,666 8,666 863
2023/09/01 8,675 8,679 8,670 8,677 164
2023/08/31 8,663 8,666 8,657 8,658 1,952
2023/08/30 8,694 8,698 8,683 8,697 5,717
2023/08/29 8,825 8,830 8,815 8,815 6,993
2023/08/28 8,875 8,886 8,872 8,875 4,610
2023/08/25 8,938 8,948 8,933 8,940 2,031
2023/08/24 8,775 8,779 8,753 8,757 9,400
2023/08/23 8,920 8,920 8,886 8,886 9,902
2023/08/22 8,908 8,911 8,897 8,898 1,980
2023/08/21 8,949 8,963 8,940 8,963 666
2023/08/18 8,955 8,961 8,941 8,949 10,313
2023/08/17 8,887 8,900 8,874 8,887 15,376
2023/08/16 8,808 8,820 8,808 8,818 6,237
2023/08/15 8,702 8,707 8,694 8,703 772
2023/08/14 8,747 8,788 8,743 8,777 12,227
2023/08/10 8,740 8,740 8,723 8,724 7,551
2023/08/09 8,701 8,702 8,685 8,685 17,356
2023/08/08 8,652 8,687 8,652 8,687 9,713
2023/08/07 8,732 8,732 8,702 8,705 7,143
2023/08/04 8,667 8,669 8,642 8,647 2,863
2023/08/03 8,639 8,664 8,639 8,660 1,959
2023/08/02 8,564 8,584 8,555 8,581 29,331
2023/08/01 8,515 8,515 8,504 8,515 13,209
2023/07/31 8,522 8,548 8,522 8,536 2,553
2023/07/28 8,612 8,612 8,577 8,577 8,315
2023/07/27 8,550 8,554 8,526 8,530 2,173
2023/07/26 8,560 8,561 8,552 8,557 1,979
2023/07/25 8,574 8,583 8,574 8,574 5,726
2023/07/24 8,624 8,624 8,615 8,620 9,718
2023/07/21 8,611 8,618 8,602 8,602 2,148
2023/07/20 8,575 8,577 8,566 8,567 1,990
2023/07/19 8,574 8,579 8,574 8,577 2,291
2023/07/18 8,651 8,651 8,640 8,641 10,531
2023/07/14 8,663 8,672 8,660 8,662 7,311
2023/07/13 8,722 8,722 8,704 8,712 1,736
2023/07/12 8,794 8,800 8,788 8,792 7,253
2023/07/11 8,879 8,879 8,843 8,843 1,705
2023/07/10 8,897 8,913 8,870 8,911 21,130
2023/07/07 8,855 8,857 8,846 8,857 13,876
2023/07/06 8,780 8,810 8,778 8,802 4,917
2023/07/05 8,759 8,766 8,756 8,766 717
2023/07/04 8,765 8,765 8,756 8,760 283
2023/07/03 8,765 8,770 8,759 8,763 16,730
2023/06/30 8,870 8,873 8,856 8,860 7,040
2023/06/29 8,889 8,909 8,885 8,905 3,452
2023/06/28 8,924 8,930 8,918 8,919 9,603
2023/06/27 8,989 8,997 8,980 8,981 8,355
2023/06/26 8,954 8,959 8,942 8,954 10,472
2023/06/23 8,899 8,945 8,898 8,933 10,618
2023/06/22 8,942 8,947 8,923 8,945 1,822
2023/06/21 8,879 8,885 8,874 8,882 1,651
2023/06/20 8,858 8,871 8,855 8,869 8,394
2023/06/19 8,839 8,857 8,839 8,847 2,669
2023/06/16 8,819 8,834 8,813 8,813 18,789
2023/06/15 8,919 8,934 8,914 8,922 14,940
2023/06/14 8,920 8,929 8,920 8,922 7,360
2023/06/13 8,945 8,987 8,945 8,964 1,665
2023/06/12 9,062 9,062 9,046 9,051 1,660
2023/06/09 9,087 9,093 9,085 9,087 3,681
2023/06/08 9,130 9,155 9,130 9,141 4,228
2023/06/07 9,088 9,101 9,088 9,098 699
2023/06/06 9,127 9,127 9,107 9,118 1,273
2023/06/05 9,107 9,113 9,099 9,105 16,109
2023/06/02 9,224 9,227 9,209 9,209 3,932
2023/06/01 9,310 9,326 9,291 9,306 3,337
2023/05/31 9,263 9,294 9,257 9,291 3,165
2023/05/30 9,244 9,249 9,241 9,245 1,580
2023/05/29 9,227 9,248 9,221 9,234 4,130
2023/05/26 9,401 9,412 9,397 9,403 6,286
2023/05/25 9,426 9,438 9,418 9,432 6,065
2023/05/24 9,376 9,391 9,376 9,391 1,262
2023/05/23 9,260 9,281 9,254 9,275 735
2023/05/22 9,298 9,305 9,288 9,299 993
2023/05/19 9,269 9,270 9,257 9,270 13,089
2023/05/18 9,374 9,382 9,371 9,381 1,255
2023/05/17 9,477 9,477 9,461 9,471 1,103
2023/05/16 9,427 9,446 9,427 9,443 535
2023/05/15 9,467 9,472 9,431 9,431 15,912
2023/05/12 9,436 9,436 9,411 9,419 2,676
2023/05/11 9,404 9,405 9,393 9,398 4,321
2023/05/10 9,450 9,458 9,445 9,458 7,230
2023/05/09 9,429 9,429 9,418 9,426 8,884
2023/05/08 9,438 9,447 9,428 9,438 6,292
2023/05/02 9,367 9,376 9,353 9,359 6,009
2023/05/01 9,362 9,366 9,340 9,343 9,276
2023/04/28 9,445 9,449 9,428 9,428 16,715
2023/04/27 9,591 9,605 9,580 9,580 4,566
2023/04/26 9,537 9,543 9,526 9,526 2,113
2023/04/25 9,438 9,461 9,428 9,457 2,579
2023/04/24 9,451 9,477 9,451 9,473 2,083
2023/04/21 9,445 9,449 9,433 9,444 8,042
2023/04/20 9,411 9,417 9,398 9,414 535
2023/04/19 9,395 9,400 9,388 9,398 2,129
2023/04/18 9,389 9,399 9,388 9,391 345
2023/04/17 9,401 9,410 9,399 9,399 1,036
2023/04/14 9,406 9,412 9,397 9,407 2,368
2023/04/13 9,552 9,552 9,513 9,516 2,407
2023/04/12 9,487 9,487 9,477 9,483 445
2023/04/11 9,479 9,483 9,470 9,479 1,665
2023/04/10 9,495 9,506 9,486 9,504 955
2023/04/07 9,506 9,512 9,504 9,504 497
2023/04/06 9,545 9,562 9,539 9,557 4,540
2023/04/05 9,499 9,512 9,491 9,506 2,399
2023/04/04 9,672 9,672 9,452 9,460 3,488
2023/04/03 9,508 9,525 9,508 9,522 901
2023/03/31 9,611 9,614 9,595 9,611 2,163
2023/03/30 9,691 9,695 9,663 9,663 2,896
2023/03/29 9,802 9,802 9,758 9,758 227
2023/03/28 9,792 9,804 9,792 9,796 200
2023/03/27 9,767 9,793 9,766 9,769 2,009
2023/03/24 9,869 9,900 9,859 9,872 4,381
2023/03/23 9,890 9,903 9,844 9,844 3,427
2023/03/22 9,752 9,754 9,737 9,745 1,949
2023/03/20 9,911 9,981 9,897 9,979 5,286
2023/03/17 9,855 9,872 9,846 9,852 4,308
2023/03/16 10,050 10,050 9,985 9,999 16,436
2023/03/15 9,954 9,975 9,937 9,968 6,252
2023/03/14 10,130 10,130 10,075 10,105 10,480
2023/03/13 10,015 10,025 9,940 9,947 18,663
2023/03/10 9,996 10,060 9,993 10,055 17,908
2023/03/09 9,806 9,823 9,806 9,809 815
2023/03/08 9,815 9,823 9,808 9,823 2,844
2023/03/07 9,662 9,662 9,641 9,650 1,985
2023/03/06 9,679 9,685 9,647 9,659 805
2023/03/03 9,847 9,857 9,838 9,841 2,855
2023/03/02 9,899 9,956 9,883 9,953 1,672
2023/03/01 9,897 9,900 9,852 9,858 2,151
2023/02/28 9,786 9,835 9,786 9,835 346
2023/02/27 9,836 9,866 9,834 9,860 740
2023/02/24 9,755 9,772 9,747 9,772 206
2023/02/22 9,786 9,786 9,761 9,780 648
2023/02/21 9,628 9,650 9,619 9,643 114
2023/02/20 9,588 9,616 9,580 9,605 206
2023/02/17 9,600 9,610 9,582 9,610 253
2023/02/16 9,444 9,444 9,404 9,417 380
2023/02/15 9,492 9,519 9,475 9,516 508
2023/02/14 9,470 9,481 9,449 9,481 364
2023/02/13 9,607 9,626 9,600 9,614 1,503
2023/02/10 9,573 9,624 9,573 9,615 1,448
2023/02/09 9,483 9,505 9,474 9,487 1,305
2023/02/08 9,345 9,432 9,345 9,394 1,250
2023/02/07 9,521 9,525 9,495 9,495 90
2023/02/06 9,496 9,521 9,467 9,489 166
2023/02/03 9,436 9,436 9,420 9,428 385
2023/02/02 9,505 9,505 9,326 9,487 103,274
2023/02/01 9,684 9,684 9,649 9,655 168

このページの先頭へ