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

上場インデックスファンドS&P500先物レバレッジ2倍(2239)の株価時系列情報

上場インデックスファンドS&P500先物レバレッジ2倍(2239)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 19,950 20,095 19,840 20,095 1,671
2026/03/26 20,435 20,505 20,300 20,310 1,707
2026/03/25 20,505 20,675 20,410 20,410 985
2026/03/24 20,455 20,455 20,005 20,005 8,218
2026/03/23 19,870 19,995 19,755 19,965 2,849
2026/03/19 20,675 20,850 20,650 20,810 1,712
2026/03/18 21,260 21,575 21,260 21,575 1,302
2026/03/17 21,350 21,350 20,980 21,060 1,208
2026/03/16 21,055 21,055 20,880 21,040 1,577
2026/03/13 21,130 21,260 21,035 21,200 727
2026/03/12 21,375 21,445 21,235 21,445 3,002
2026/03/11 21,830 21,990 21,810 21,840 1,469
2026/03/10 21,630 21,785 21,580 21,770 6,552
2026/03/09 20,810 20,925 20,470 20,925 8,286
2026/03/06 22,100 22,190 22,085 22,135 1,599
2026/03/05 22,265 22,475 22,010 22,155 5,068
2026/03/04 22,225 22,225 21,695 21,695 2,290
2026/03/03 22,335 22,355 22,005 22,005 2,699
2026/03/02 21,965 22,215 21,880 21,955 4,892
2026/02/27 22,455 22,530 22,405 22,465 1,610
2026/02/26 22,820 22,860 22,785 22,840 2,039
2026/02/25 22,460 22,600 22,350 22,350 1,515
2026/02/24 22,235 22,350 22,195 22,270 1,780
2026/02/20 22,425 22,535 22,365 22,485 1,814
2026/02/19 22,470 22,540 22,420 22,540 1,895
2026/02/18 22,200 22,350 22,180 22,330 1,814
2026/02/17 22,290 22,290 21,950 22,040 730
2026/02/16 22,265 22,385 22,255 22,325 1,888
2026/02/13 22,300 22,320 22,100 22,205 6,052
2026/02/12 22,920 23,085 22,875 23,055 448
2026/02/10 23,035 23,090 23,020 23,090 557
2026/02/09 23,030 23,050 22,885 22,985 5,774
2026/02/06 21,675 22,000 21,610 21,970 4,720
2026/02/05 22,675 22,775 22,490 22,555 2,258
2026/02/04 22,855 22,900 22,785 22,865 1,304
2026/02/03 23,300 23,360 23,270 23,355 3,264
2026/02/02 22,920 22,945 22,350 22,360 2,696
2026/01/30 23,115 23,155 22,845 22,870 1,747
2026/01/29 23,490 23,500 23,140 23,500 1,930
2026/01/28 23,310 23,490 23,290 23,490 1,553
2026/01/27 23,090 23,300 23,065 23,300 3,333
2026/01/26 22,660 22,845 22,660 22,830 2,538
2026/01/23 22,770 22,995 22,770 22,970 5,297
2026/01/22 22,740 22,790 22,650 22,650 3,806
2026/01/21 22,155 22,520 22,140 22,520 6,409
2026/01/20 22,630 23,500 22,510 23,500 1,763
2026/01/19 22,745 22,810 22,660 22,690 1,668
2026/01/16 23,165 23,255 22,950 22,950 1,458
2026/01/15 23,000 23,080 22,940 23,080 2,119
2026/01/14 23,230 23,245 23,125 23,145 1,090
2026/01/13 23,180 23,320 23,060 23,060 7,198
2026/01/09 23,170 23,170 22,940 22,965 1,069
2026/01/08 23,010 23,020 22,820 22,825 1,040
2026/01/07 23,135 23,170 23,100 23,130 1,362
2026/01/06 22,860 22,945 22,830 22,940 1,013
2026/01/05 22,820 22,820 22,615 22,800 2,841
2025/12/30 22,930 23,000 22,905 23,000 884
2025/12/29 23,120 23,130 23,045 23,060 1,048
2025/12/26 23,140 23,180 23,100 23,130 1,975
2025/12/25 23,000 23,100 22,930 23,010 1,828
2025/12/24 22,970 22,970 22,930 22,960 1,716
2025/12/23 22,910 22,910 22,505 22,505 1,044
2025/12/22 22,635 22,655 22,590 22,630 2,441
2025/12/19 22,185 22,185 22,090 22,100 1,182
2025/12/18 21,840 21,885 21,780 21,850 1,607
2025/12/17 22,395 22,395 22,225 22,340 1,263
2025/12/16 22,670 22,700 22,215 22,320 3,562
2025/12/15 22,545 22,685 22,545 22,685 1,173
2025/12/12 23,020 23,080 23,000 23,080 1,897
2025/12/11 22,880 22,880 22,515 22,535 934
2025/12/10 22,755 22,755 22,625 22,750 431
2025/12/09 22,805 22,930 22,705 22,805 524
2025/12/08 22,925 23,010 22,835 23,010 1,066
2025/12/05 22,755 22,910 22,755 22,910 851
2025/12/04 22,770 22,780 22,715 22,765 662
2025/12/03 22,655 22,720 22,595 22,690 2,163
2025/12/02 22,505 22,565 22,445 22,465 2,236
2025/12/01 22,740 22,740 22,370 22,460 1,302
2025/11/28 22,575 22,700 22,565 22,635 726
2025/11/27 22,515 22,570 22,515 22,560 1,502
2025/11/26 22,160 22,395 22,160 22,390 1,100
2025/11/25 21,820 21,860 21,790 21,805 2,996
2025/11/21 21,000 21,000 20,845 20,990 3,150
2025/11/20 21,915 22,060 21,910 22,000 5,137
2025/11/19 21,410 21,410 21,180 21,295 3,473
2025/11/18 21,735 21,765 21,395 21,410 3,292
2025/11/17 22,150 22,300 22,100 22,285 1,173
2025/11/14 22,175 22,215 22,025 22,100 4,175
2025/11/13 22,900 22,990 22,750 22,750 1,772
2025/11/12 22,870 22,980 22,870 22,980 2,299
2025/11/11 22,915 22,915 22,705 22,810 1,954
2025/11/10 22,500 22,540 22,260 22,415 2,028
2025/11/07 22,170 22,205 21,960 22,140 2,889
2025/11/06 22,645 22,645 22,440 22,490 1,214
2025/11/05 22,345 22,455 22,070 22,455 4,008
2025/11/04 23,090 23,090 22,520 22,600 4,887
2025/10/31 23,055 23,350 22,835 23,350 6,965
2025/10/30 23,240 23,490 23,110 23,490 6,695
2025/10/29 23,240 23,350 22,350 22,350 2,893
2025/10/28 23,145 23,145 23,075 23,100 3,327
2025/10/27 22,895 23,000 22,855 23,000 3,752
2025/10/24 22,205 23,395 22,205 23,395 2,738
2025/10/23 21,935 22,105 21,870 22,105 375
2025/10/22 22,210 22,320 22,180 22,315 2,072
2025/10/21 22,245 22,295 22,000 22,000 2,189
2025/10/20 21,800 21,950 21,720 21,950 2,619
2025/10/17 21,450 21,875 21,255 21,875 3,347
2025/10/16 21,850 22,160 21,800 22,160 1,266
2025/10/15 21,670 21,830 21,650 21,825 913
2025/10/14 21,705 21,860 21,385 21,470 4,680
2025/10/10 22,510 22,510 22,300 22,510 2,029
2025/10/09 22,480 22,510 22,390 22,510 634
2025/10/08 22,140 22,345 22,135 22,345 3,749
2025/10/07 22,275 22,320 22,040 22,040 1,413
2025/10/06 22,260 22,320 22,180 22,180 1,577
2025/10/03 22,195 22,310 22,155 22,155 2,149
2025/10/02 22,140 22,215 21,970 21,970 5,652
2025/10/01 21,920 21,925 21,790 21,790 968
2025/09/30 21,825 21,970 21,820 21,970 323
2025/09/29 21,790 21,900 21,790 21,895 2,300
2025/09/26 21,485 21,550 21,420 21,420 1,044
2025/09/25 21,765 21,805 21,520 21,520 1,497
2025/09/24 21,890 21,940 21,865 21,930 1,931
2025/09/22 21,865 21,895 21,835 21,895 9,359
2025/09/19 21,830 21,830 21,685 21,770 2,740
2025/09/18 21,780 21,800 21,625 21,665 3,049
2025/09/17 21,550 21,605 21,530 21,600 1,584
2025/09/16 21,535 21,800 21,535 21,800 3,683
2025/09/12 21,425 21,450 21,400 21,420 5,066
2025/09/11 21,130 21,155 21,090 21,145 1,040
2025/09/10 21,030 21,100 21,030 21,090 1,812
2025/09/09 20,920 20,945 20,890 20,940 309
2025/09/08 20,965 20,965 20,815 20,895 1,249
2025/09/05 20,955 21,045 20,940 21,045 1,034
2025/09/04 20,510 20,660 20,510 20,610 698
2025/09/03 20,430 20,495 20,385 20,495 789
2025/09/02 20,770 20,770 20,630 20,630 305
2025/09/01 20,775 20,800 20,500 20,500 1,319
2025/08/29 20,945 20,960 20,920 20,935 1,349
2025/08/28 20,770 20,815 20,670 20,680 679
2025/08/27 20,775 20,785 20,745 20,770 568
2025/08/26 20,605 20,610 20,470 20,555 4,847
2025/08/25 20,780 20,780 20,515 20,515 1,305
2025/08/22 20,230 20,230 20,120 20,120 2,177
2025/08/21 20,310 20,425 20,240 20,425 1,399
2025/08/20 20,500 20,500 20,300 20,325 2,628
2025/08/19 20,700 21,000 20,590 21,000 1,244
2025/08/18 20,815 21,765 20,690 20,845 3,126
2025/08/15 20,785 20,920 20,785 20,915 4,170
2025/08/14 20,780 20,800 20,720 20,775 1,990
2025/08/13 20,680 20,680 20,620 20,645 3,709
2025/08/12 20,225 20,295 20,205 20,255 2,871
2025/08/08 20,180 20,180 20,050 20,060 1,101
2025/08/07 20,130 20,180 20,070 20,070 356
2025/08/06 19,730 19,955 19,730 19,955 588
2025/08/05 19,995 20,085 19,990 20,070 2,937
2025/08/04 19,435 19,565 19,435 19,550 3,954
2025/08/01 20,170 20,170 19,915 19,930 3,017
2025/07/31 20,460 20,610 20,460 20,590 2,449
2025/07/30 20,340 20,345 20,290 20,325 1,108
2025/07/29 20,500 20,500 20,385 20,450 1,595
2025/07/28 20,505 20,610 20,505 20,590 1,406
2025/07/25 20,300 20,360 20,295 20,300 2,211
2025/07/24 20,260 20,345 20,230 20,255 4,327
2025/07/23 19,985 20,015 19,930 20,010 2,285
2025/07/22 19,910 19,930 19,860 19,900 1,736
2025/07/18 19,770 19,970 19,770 19,960 1,465
2025/07/17 19,580 19,670 19,550 19,660 829
2025/07/16 19,755 19,755 19,400 19,430 1,202
2025/07/15 19,595 19,840 19,595 19,795 3,067
2025/07/14 19,465 19,480 19,370 19,440 911
2025/07/11 19,680 19,790 19,535 19,670 3,410
2025/07/10 19,640 19,640 19,535 19,535 1,360
2025/07/09 19,410 19,425 19,370 19,425 1,818
2025/07/08 19,405 19,505 19,390 19,505 1,674
2025/07/07 19,640 19,645 19,560 19,595 3,289
2025/07/04 19,705 19,720 19,635 19,645 1,325
2025/07/03 19,405 19,500 19,405 19,495 1,264
2025/07/02 19,310 19,410 19,270 19,300 3,312
2025/07/01 19,390 19,390 19,195 19,195 1,131
2025/06/30 19,230 19,395 19,220 19,325 2,034
2025/06/27 18,900 19,050 18,900 19,050 2,850
2025/06/26 18,640 18,725 18,640 18,725 866
2025/06/25 18,840 18,840 18,640 18,695 1,333
2025/06/24 18,455 18,630 18,425 18,630 5,880
2025/06/23 17,810 17,880 17,745 17,875 1,211
2025/06/20 17,905 17,980 17,865 17,970 635
2025/06/19 18,000 18,005 17,830 17,900 2,294
2025/06/18 18,060 18,120 17,970 18,105 448
2025/06/17 18,270 18,270 18,130 18,250 2,355
2025/06/16 18,050 18,160 18,035 18,160 1,210
2025/06/13 18,260 18,260 17,790 17,880 5,572
2025/06/12 18,250 18,255 18,145 18,225 941
2025/06/11 18,415 18,415 18,280 18,315 2,009
2025/06/10 18,165 18,375 18,125 18,205 1,909
2025/06/09 18,150 18,170 17,910 17,910 3,254
2025/06/06 17,775 17,945 17,775 17,945 903
2025/06/05 18,065 18,065 17,975 17,980 801
2025/06/04 18,030 18,050 17,950 17,950 3,387
2025/06/03 17,715 17,755 17,660 17,680 720

このページの先頭へ