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
2026/07/23 25,605 25,750 25,605 25,680 915
2026/07/22 25,940 25,940 25,600 25,600 2,019
2026/07/21 25,535 25,585 25,270 25,555 665
2026/07/17 25,860 25,870 25,465 25,470 3,403
2026/07/16 26,360 26,360 26,195 26,295 473
2026/07/15 26,155 26,200 26,095 26,180 1,071
2026/07/14 25,810 25,945 25,700 25,945 1,063
2026/07/13 26,040 26,215 25,950 26,020 1,731
2026/07/10 26,035 26,035 25,735 25,735 781
2026/07/09 25,625 25,805 25,625 25,770 341
2026/07/08 25,550 25,865 25,550 25,730 372
2026/07/07 26,205 26,205 25,890 25,910 1,099
2026/07/06 25,960 25,960 25,750 25,930 418
2026/07/03 25,740 25,870 25,640 25,870 371
2026/07/02 25,675 26,345 25,630 25,705 1,350
2026/07/01 25,755 25,765 25,610 25,635 754
2026/06/30 25,410 25,550 25,335 25,450 1,207
2026/06/29 25,105 25,155 24,940 25,080 1,261
2026/06/26 25,000 25,005 24,530 24,715 902
2026/06/25 25,265 25,345 25,130 25,345 921
2026/06/24 25,065 25,185 25,040 25,120 353
2026/06/23 25,640 25,775 25,190 25,310 1,077
2026/06/22 25,600 25,865 25,595 25,865 911
2026/06/19 25,985 25,985 25,425 25,805 2,252
2026/06/18 25,760 25,905 25,760 25,905 1,293
2026/06/17 26,215 26,250 26,125 26,200 2,024
2026/06/16 26,440 26,440 26,250 26,340 1,613
2026/06/15 26,110 26,250 25,900 26,250 2,059
2026/06/12 25,555 25,555 25,190 25,200 2,227
2026/06/11 24,525 24,745 24,050 24,600 1,221
2026/06/10 25,125 25,175 24,960 25,025 745
2026/06/09 25,325 25,530 25,200 25,510 1,794
2026/06/08 25,340 25,500 25,045 25,165 2,508
2026/06/05 26,470 26,470 26,300 26,340 632
2026/06/04 26,335 26,350 26,150 26,350 856
2026/06/03 26,800 26,855 26,725 26,725 793
2026/06/02 26,635 26,685 26,500 26,680 3,093
2026/06/01 26,715 26,805 26,695 26,720 1,172
2026/05/29 26,515 26,685 26,480 26,685 1,063
2026/05/28 26,295 26,385 26,030 26,190 887
2026/05/27 26,270 26,500 26,225 26,500 1,003
2026/05/26 26,430 26,430 26,200 26,250 969
2026/05/25 26,225 26,495 26,225 26,430 1,735
2026/05/22 25,820 25,935 25,805 25,935 1,927
2026/05/21 25,455 25,675 25,390 25,590 508
2026/05/20 25,240 25,245 25,000 25,245 862
2026/05/19 25,510 25,550 25,295 25,425 521
2026/05/18 25,395 25,600 25,130 25,600 2,119
2026/05/15 26,280 26,280 25,750 25,830 1,339
2026/05/14 25,870 25,920 25,795 25,880 420
2026/05/13 25,395 25,600 25,390 25,585 789
2026/05/12 25,580 25,580 25,410 25,420 1,316
2026/05/11 25,310 25,410 25,240 25,240 1,277
2026/05/08 25,040 25,320 25,040 25,320 486
2026/05/07 25,235 25,405 25,160 25,260 1,709
2026/05/01 24,350 24,400 24,290 24,340 1,160
2026/04/30 24,120 24,120 23,555 23,630 842
2026/04/28 23,910 24,115 23,910 23,960 855
2026/04/27 23,830 24,035 23,830 23,910 2,107
2026/04/24 23,510 23,705 23,510 23,635 1,623
2026/04/23 23,720 23,720 23,400 23,575 4,641
2026/04/22 23,615 23,625 23,520 23,585 4,851
2026/04/21 23,680 23,745 23,650 23,740 3,261
2026/04/20 23,255 23,495 23,255 23,350 3,257
2026/04/17 23,215 23,225 23,170 23,215 2,745
2026/04/16 23,140 23,200 23,110 23,200 5,102
2026/04/15 22,705 22,780 22,565 22,725 2,944
2026/04/14 22,145 22,220 22,145 22,205 2,622
2026/04/13 21,335 21,645 21,270 21,645 2,491
2026/04/10 21,760 21,845 21,740 21,790 4,355
2026/04/09 21,510 21,530 21,405 21,530 2,217
2026/04/08 21,450 21,660 21,355 21,660 4,877
2026/04/07 20,450 20,525 20,285 20,325 325
2026/04/06 20,075 20,400 20,075 20,250 935
2026/04/03 20,305 20,380 20,250 20,250 773
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

このページの先頭へ