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
2023/12/29 13,795 13,800 13,780 13,785 920
2023/12/28 13,790 13,825 13,785 13,815 920
2023/12/27 13,750 13,750 13,720 13,740 2,150
2023/12/26 13,645 13,665 13,630 13,665 5,010
2023/12/25 14,000 14,000 13,360 13,560 5,360
2023/12/22 13,560 13,560 13,525 13,530 1,480
2023/12/21 13,360 13,420 13,355 13,420 4,490
2023/12/20 13,700 13,735 13,695 13,730 2,300
2023/12/19 13,550 13,575 13,525 13,560 3,760
2023/12/18 13,455 13,500 13,420 13,495 6,560
2023/12/15 13,450 13,485 13,440 13,485 1,940
2023/12/14 13,440 13,495 13,420 13,490 3,490
2023/12/13 13,080 13,080 13,060 13,065 4,740
2023/12/12 12,940 12,950 12,925 12,940 560
2023/12/11 12,860 12,900 12,805 12,900 2,360
2023/12/08 12,695 12,730 12,695 12,720 1,880
2023/12/07 12,535 12,550 12,525 12,525 1,140
2023/12/06 12,675 12,740 12,675 12,735 1,000
2023/12/05 12,620 12,625 12,600 12,600 1,460
2023/12/04 12,775 12,785 12,760 12,760 730
2023/12/01 12,655 12,660 12,640 12,660 1,570
2023/11/30 12,595 12,605 12,590 12,605 410
2023/11/29 12,595 12,630 12,595 12,630 340
2023/11/28 12,610 12,610 12,580 12,600 990
2023/11/27 12,595 12,595 12,545 12,550 2,730
2023/11/24 12,645 12,645 12,625 12,625 3,130
2023/11/22 12,495 12,540 12,495 12,530 1,270
2023/11/21 12,600 12,615 12,595 12,595 2,850
2023/11/20 12,395 12,400 12,375 12,380 4,050
2023/11/17 12,395 12,420 12,385 12,395 2,120
2023/11/16 12,350 12,370 12,300 12,340 5,920
2023/11/15 12,345 12,385 12,340 12,385 4,990
2023/11/14 11,875 11,885 11,865 11,875 1,290
2023/11/13 11,845 11,850 11,775 11,790 3,530
2023/11/10 11,525 11,560 11,495 11,560 1,210
2023/11/09 11,700 11,725 11,685 11,710 3,520
2023/11/08 11,700 11,715 11,685 11,685 2,830
2023/11/07 11,610 11,625 11,585 11,590 2,530
2023/11/06 11,605 11,615 11,590 11,610 8,290
2023/11/02 11,035 11,055 11,025 11,040 2,390
2023/11/01 10,715 10,730 10,690 10,720 4,230
2023/10/31 10,605 10,605 10,545 10,550 340
2023/10/30 10,450 10,470 10,445 10,460 1,580
2023/10/27 10,605 10,610 10,560 10,610 1,400
2023/10/26 10,670 10,675 10,600 10,600 2,080
2023/10/25 11,060 11,060 11,000 11,000 5,890
2023/10/24 10,990 11,000 10,925 11,000 3,640
2023/10/23 11,025 11,025 10,980 11,015 2,690
2023/10/20 11,190 11,220 11,175 11,190 750
2023/10/19 11,470 11,470 11,390 11,390 1,600
2023/10/18 11,710 11,750 11,690 11,750 980
2023/10/17 11,775 11,775 11,725 11,750 2,140
2023/10/16 11,595 11,610 11,550 11,560 1,970
2023/10/13 11,670 11,685 11,665 11,670 1,910
2023/10/12 11,875 11,885 11,860 11,875 2,640
2023/10/11 11,730 11,735 11,710 11,720 1,960
2023/10/10 11,595 11,635 11,585 11,615 3,790
2023/10/06 11,165 11,180 11,145 11,145 440
2023/10/05 11,185 11,235 11,185 11,220 280
2023/10/04 11,055 11,070 10,950 10,970 1,960
2023/10/03 11,380 11,380 11,320 11,330 1,120
2023/10/02 11,480 11,510 11,450 11,450 910
2023/09/29 11,455 11,460 11,395 11,460 770
2023/09/28 11,350 11,380 11,295 11,355 2,020
2023/09/27 11,350 11,860 11,345 11,860 1,330
2023/09/26 11,665 11,665 11,560 11,575 460
2023/09/25 11,605 11,635 11,575 11,625 700
2023/09/22 11,635 11,685 11,610 11,680 5,030
2023/09/21 12,005 12,015 11,960 11,960 1,080
2023/09/20 12,270 12,280 12,240 12,255 310
2023/09/19 12,360 12,360 12,315 12,315 1,360
2023/09/15 12,640 12,700 12,640 12,680 7,120
2023/09/14 12,460 12,505 12,455 12,500 2,640
2023/09/13 12,410 12,410 12,365 12,380 310
2023/09/12 12,525 12,540 12,505 12,535 2,470
2023/09/11 12,420 12,465 12,400 12,465 90
2023/09/08 12,365 12,410 12,340 12,410 170
2023/09/07 12,450 12,450 12,395 12,405 410
2023/09/06 12,625 12,625 12,590 12,615 140
2023/09/05 12,720 12,720 12,690 12,690 170
2023/09/04 12,735 12,745 12,735 12,745 330
2023/09/01 12,725 12,740 12,720 12,735 470
2023/08/31 12,760 12,785 12,755 12,760 140
2023/08/30 12,665 12,700 12,665 12,680 440
2023/08/29 12,300 12,325 12,300 12,325 60
2023/08/28 12,190 12,190 12,155 12,170 400
2023/08/25 12,015 12,025 11,990 12,015 420
2023/08/24 12,450 12,500 12,450 12,500 300
2023/08/23 12,090 12,135 12,090 12,135 420
2023/08/22 12,105 12,135 12,105 12,130 80
2023/08/21 12,000 12,020 11,965 11,965 300
2023/08/18 11,980 12,010 11,960 11,995 210
2023/08/17 12,190 12,190 12,140 12,185 1,280
2023/08/16 12,385 12,400 12,360 12,380 1,840
2023/08/15 12,695 12,725 12,695 12,700 570
2023/08/14 12,810 12,810 12,455 12,510 490
2023/08/10 12,630 12,665 12,620 12,665 400
2023/08/08 12,870 12,870 12,800 12,800 260
2023/08/07 12,690 12,745 12,685 12,735 1,430
2023/08/04 12,810 12,895 12,810 12,895 1,090
2023/08/03 12,900 12,900 12,850 12,860 360
2023/08/02 13,145 13,180 13,095 13,100 760
2023/08/01 13,300 13,335 13,300 13,315 510
2023/07/31 13,280 13,280 13,210 13,230 710
2023/07/28 13,030 13,085 13,015 13,040 500
2023/07/27 13,205 13,270 13,190 13,270 190
2023/07/26 13,180 13,200 13,175 13,195 200
2023/07/25 13,110 13,125 13,105 13,115 100
2023/07/24 13,005 13,015 13,000 13,010 320
2023/07/21 13,020 13,050 13,010 13,045 340
2023/07/20 13,145 13,180 13,135 13,180 280
2023/07/19 13,155 13,160 13,130 13,160 520
2023/07/18 12,940 12,955 12,930 12,955 2,830
2023/07/14 12,870 12,900 12,840 12,880 3,970
2023/07/13 12,740 12,770 12,720 12,765 500
2023/07/12 12,520 12,520 12,520 12,520 90
2023/07/11 12,550 12,550 12,370 12,370 100
2023/07/10 12,175 12,270 12,175 12,250 180
2023/07/07 12,360 12,360 12,330 12,345 170
2023/07/06 12,520 12,540 12,475 12,475 250
2023/07/05 12,605 12,605 12,605 12,605 220
2023/07/04 12,580 12,615 12,580 12,615 2,280
2023/07/03 12,590 12,595 12,570 12,580 3,230
2023/06/30 12,320 12,340 12,300 12,340 290
2023/06/29 12,240 12,260 12,220 12,220 370
2023/06/28 12,175 12,185 12,150 12,185 470
2023/06/27 12,000 12,025 11,965 12,025 250
2023/06/26 12,075 12,095 12,075 12,095 70
2023/06/23 12,250 12,250 12,110 12,120 140
2023/06/22 12,180 12,185 12,115 12,125 200
2023/06/21 12,320 12,320 12,285 12,300 510
2023/06/20 12,350 12,385 12,335 12,350 390
2023/06/19 12,440 12,440 12,365 12,365 400
2023/06/16 12,445 12,505 12,435 12,505 650
2023/06/15 12,195 12,240 12,195 12,200 5,680
2023/06/14 12,215 12,220 12,180 12,220 2,920
2023/06/13 12,180 12,180 12,035 12,105 420
2023/06/12 11,875 11,885 11,855 11,880 590
2023/06/09 11,735 11,780 11,735 11,780 70
2023/06/08 11,640 11,665 11,640 11,640 190
2023/06/07 11,780 11,780 11,760 11,760 1,080
2023/06/06 11,685 11,730 11,670 11,710 3,660
2023/06/05 11,720 11,735 11,695 11,735 1,910
2023/06/02 11,425 11,445 11,425 11,445 220
2023/06/01 11,205 11,250 11,200 11,250 1,020
2023/05/31 11,365 11,365 11,270 11,270 380
2023/05/30 11,380 11,400 11,380 11,400 30
2023/05/29 11,240 11,440 11,240 11,410 370
2023/05/26 10,965 11,010 10,965 11,010 1,000
2023/05/25 10,985 10,985 10,960 10,975 1,120
2023/05/24 11,100 11,100 11,080 11,080 800
2023/05/23 11,360 11,360 11,355 11,355 100
2023/05/22 11,285 11,285 11,275 11,275 50
2023/05/19 11,355 11,380 11,355 11,365 160
2023/05/18 11,105 11,105 11,100 11,105 1,090
2023/05/17 10,910 10,910 10,880 10,910 1,960
2023/05/16 10,975 10,975 10,965 10,965 120
2023/05/15 10,920 10,980 10,900 10,980 80
2023/05/12 11,010 11,010 11,010 11,010 10
2023/05/11 11,040 11,065 11,040 11,065 60
2023/05/10 10,950 10,950 10,940 10,940 50
2023/05/09 11,005 11,005 11,005 11,005 110
2023/05/08 11,040 11,040 10,995 10,995 340
2023/05/02 11,175 11,210 11,165 11,210 160
2023/05/01 11,175 11,240 11,175 11,240 600
2023/04/28 10,990 11,020 10,990 11,015 240
2023/04/27 10,675 10,690 10,670 10,690 440
2023/04/26 10,810 10,825 10,800 10,805 250
2023/04/25 11,050 11,050 11,010 11,010 70
2023/04/24 10,990 10,990 10,985 10,985 40
2023/04/21 11,025 11,050 11,025 11,045 120
2023/04/20 11,105 11,110 11,100 11,100 240
2023/04/19 11,150 11,150 11,130 11,130 60
2023/04/18 11,160 11,160 11,150 11,150 120
2023/04/17 11,120 11,125 11,120 11,125 20
2023/04/14 11,110 11,135 11,110 11,115 220
2023/04/13 10,825 10,825 10,825 10,825 20
2023/04/12 10,955 10,970 10,945 10,945 120
2023/04/11 10,965 10,975 10,950 10,975 250
2023/04/10 10,930 10,930 10,915 10,915 230
2023/04/07 10,895 10,910 10,895 10,895 100
2023/04/06 10,815 10,815 10,790 10,790 40
2023/04/05 10,945 10,945 10,910 10,910 120
2023/04/04 11,030 11,040 11,015 11,025 370
2023/04/03 10,935 10,970 10,890 10,900 460
2023/03/31 10,680 10,720 10,680 10,695 520
2023/03/30 10,510 10,510 10,510 10,510 50
2023/03/29 10,300 10,330 10,300 10,330 50
2023/03/28 10,310 10,310 10,290 10,310 80
2023/03/27 10,325 10,350 10,310 10,350 350
2023/03/24 10,205 10,205 10,100 10,105 340
2023/03/23 10,300 10,300 10,085 10,250 540
2023/03/22 10,480 10,490 10,370 10,385 110
2023/03/20 10,145 10,165 10,010 10,010 1,010
2023/03/17 10,235 10,275 10,165 10,275 280

このページの先頭へ