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 |
|---|---|---|---|---|---|
| 2024/12/30 | 19,160 | 19,160 | 19,040 | 19,100 | 5,470 |
| 2024/12/27 | 19,565 | 19,565 | 19,465 | 19,560 | 5,480 |
| 2024/12/26 | 19,580 | 19,635 | 19,465 | 19,465 | 15,420 |
| 2024/12/25 | 19,210 | 19,615 | 19,210 | 19,460 | 3,710 |
| 2024/12/24 | 19,640 | 19,685 | 19,165 | 19,190 | 4,240 |
| 2024/12/23 | 19,140 | 19,680 | 19,070 | 19,680 | 33,510 |
| 2024/12/20 | 18,595 | 18,770 | 18,380 | 18,770 | 4,650 |
| 2024/12/19 | 18,625 | 18,740 | 18,600 | 18,735 | 15,970 |
| 2024/12/18 | 19,835 | 19,910 | 19,815 | 19,910 | 1,000 |
| 2024/12/17 | 19,945 | 20,000 | 19,935 | 19,950 | 2,160 |
| 2024/12/16 | 19,840 | 19,880 | 19,840 | 19,865 | 2,200 |
| 2024/12/13 | 19,915 | 19,935 | 19,880 | 19,925 | 3,890 |
| 2024/12/12 | 20,055 | 20,055 | 20,010 | 20,010 | 1,740 |
| 2024/12/11 | 19,820 | 19,820 | 19,790 | 19,820 | 1,590 |
| 2024/12/10 | 19,890 | 19,895 | 19,865 | 19,870 | 4,480 |
| 2024/12/09 | 20,135 | 20,145 | 20,095 | 20,105 | 1,600 |
| 2024/12/06 | 20,015 | 20,040 | 20,005 | 20,040 | 3,060 |
| 2024/12/05 | 20,105 | 20,110 | 20,080 | 20,110 | 5,330 |
| 2024/12/04 | 19,925 | 19,960 | 19,905 | 19,945 | 2,820 |
| 2024/12/03 | 19,815 | 19,925 | 19,815 | 19,905 | 3,910 |
| 2024/12/02 | 19,790 | 19,805 | 19,720 | 19,720 | 5,630 |
| 2024/11/29 | 19,690 | 19,790 | 19,610 | 19,790 | 1,850 |
| 2024/11/28 | 19,615 | 19,645 | 19,610 | 19,635 | 3,820 |
| 2024/11/27 | 19,745 | 19,785 | 19,715 | 19,745 | 2,790 |
| 2024/11/26 | 19,440 | 19,555 | 19,355 | 19,540 | 7,240 |
| 2024/11/25 | 19,545 | 19,590 | 19,545 | 19,570 | 4,240 |
| 2024/11/22 | 19,275 | 19,345 | 19,255 | 19,345 | 4,460 |
| 2024/11/21 | 19,320 | 19,320 | 18,945 | 19,060 | 2,860 |
| 2024/11/20 | 19,155 | 19,190 | 19,135 | 19,150 | 1,790 |
| 2024/11/19 | 18,975 | 19,060 | 18,950 | 19,045 | 3,100 |
| 2024/11/18 | 19,125 | 19,125 | 18,875 | 19,000 | 3,710 |
| 2024/11/15 | 19,285 | 19,285 | 19,135 | 19,135 | 3,630 |
| 2024/11/14 | 19,625 | 19,630 | 19,545 | 19,555 | 1,950 |
| 2024/11/13 | 19,545 | 19,550 | 19,460 | 19,475 | 2,080 |
| 2024/11/12 | 19,685 | 19,700 | 19,645 | 19,690 | 4,030 |
| 2024/11/11 | 19,900 | 19,900 | 19,695 | 19,740 | 3,340 |
| 2024/11/08 | 19,550 | 19,560 | 19,515 | 19,540 | 8,330 |
| 2024/11/07 | 19,230 | 19,300 | 18,885 | 18,885 | 9,840 |
| 2024/11/06 | 18,310 | 18,855 | 18,100 | 18,855 | 29,030 |
| 2024/11/05 | 17,880 | 18,700 | 17,830 | 18,700 | 2,990 |
| 2024/11/01 | 17,845 | 17,945 | 17,805 | 17,945 | 3,220 |
| 2024/10/31 | 18,440 | 18,470 | 18,375 | 18,380 | 3,290 |
| 2024/10/30 | 18,775 | 18,820 | 18,705 | 18,715 | 2,940 |
| 2024/10/29 | 18,625 | 18,625 | 18,560 | 18,610 | 720 |
| 2024/10/28 | 18,665 | 18,730 | 18,665 | 18,675 | 880 |
| 2024/10/25 | 18,560 | 18,570 | 18,515 | 18,520 | 750 |
| 2024/10/24 | 18,500 | 18,570 | 18,490 | 18,530 | 2,360 |
| 2024/10/23 | 18,800 | 18,805 | 18,765 | 18,790 | 1,530 |
| 2024/10/22 | 18,850 | 18,850 | 18,750 | 18,750 | 5,180 |
| 2024/10/21 | 18,965 | 18,965 | 18,885 | 18,885 | 4,440 |
| 2024/10/18 | 18,825 | 18,825 | 18,720 | 18,800 | 2,000 |
| 2024/10/17 | 18,745 | 18,755 | 18,695 | 18,755 | 840 |
| 2024/10/16 | 18,630 | 18,670 | 18,630 | 18,655 | 2,880 |
| 2024/10/15 | 18,940 | 18,960 | 18,920 | 18,945 | 2,640 |
| 2024/10/11 | 18,465 | 18,465 | 18,405 | 18,410 | 640 |
| 2024/10/10 | 18,485 | 18,500 | 18,455 | 18,455 | 2,070 |
| 2024/10/09 | 18,215 | 18,215 | 18,165 | 18,165 | 1,090 |
| 2024/10/08 | 17,895 | 17,945 | 17,870 | 17,870 | 2,050 |
| 2024/10/07 | 18,265 | 18,265 | 18,185 | 18,185 | 4,790 |
| 2024/10/04 | 17,930 | 17,965 | 17,880 | 17,935 | 960 |
| 2024/10/03 | 18,055 | 18,055 | 17,915 | 17,930 | 610 |
| 2024/10/02 | 17,935 | 17,960 | 17,865 | 17,865 | 3,610 |
| 2024/10/01 | 18,295 | 18,350 | 18,290 | 18,315 | 2,080 |
| 2024/09/30 | 18,230 | 18,260 | 18,165 | 18,175 | 2,080 |
| 2024/09/27 | 18,400 | 18,400 | 18,220 | 18,275 | 2,820 |
| 2024/09/26 | 18,160 | 18,630 | 18,160 | 18,630 | 2,860 |
| 2024/09/25 | 18,200 | 18,200 | 17,730 | 18,135 | 1,290 |
| 2024/09/24 | 18,035 | 18,100 | 18,010 | 18,100 | 2,790 |
| 2024/09/20 | 18,200 | 18,200 | 18,005 | 18,035 | 3,930 |
| 2024/09/19 | 17,740 | 18,000 | 17,660 | 18,000 | 3,700 |
| 2024/09/18 | 17,645 | 17,650 | 17,625 | 17,650 | 1,260 |
| 2024/09/17 | 17,635 | 17,770 | 17,590 | 17,635 | 25,120 |
| 2024/09/13 | 17,415 | 17,445 | 17,410 | 17,410 | 640 |
| 2024/09/12 | 17,115 | 17,205 | 17,110 | 17,205 | 1,180 |
| 2024/09/11 | 16,740 | 16,745 | 16,610 | 16,610 | 3,690 |
| 2024/09/10 | 16,680 | 16,680 | 16,625 | 16,625 | 2,210 |
| 2024/09/09 | 16,280 | 16,425 | 16,280 | 16,405 | 4,840 |
| 2024/09/06 | 16,840 | 16,840 | 16,705 | 16,750 | 2,150 |
| 2024/09/05 | 16,900 | 17,000 | 16,900 | 16,925 | 2,660 |
| 2024/09/04 | 16,980 | 17,005 | 16,825 | 16,835 | 17,360 |
| 2024/09/03 | 17,730 | 17,750 | 17,695 | 17,720 | 920 |
| 2024/09/02 | 17,730 | 17,755 | 17,700 | 17,725 | 1,700 |
| 2024/08/30 | 17,490 | 17,535 | 17,445 | 17,535 | 700 |
| 2024/08/29 | 17,215 | 17,340 | 17,215 | 17,335 | 1,030 |
| 2024/08/28 | 17,605 | 17,670 | 17,605 | 17,650 | 1,640 |
| 2024/08/27 | 17,595 | 17,625 | 17,555 | 17,625 | 1,960 |
| 2024/08/26 | 17,685 | 17,750 | 17,665 | 17,705 | 2,280 |
| 2024/08/23 | 17,415 | 17,490 | 17,415 | 17,475 | 2,520 |
| 2024/08/22 | 17,685 | 17,775 | 17,595 | 17,775 | 740 |
| 2024/08/21 | 17,525 | 17,580 | 17,525 | 17,570 | 990 |
| 2024/08/20 | 17,585 | 17,610 | 17,570 | 17,600 | 640 |
| 2024/08/19 | 17,330 | 17,355 | 17,255 | 17,255 | 2,460 |
| 2024/08/16 | 17,230 | 17,485 | 17,210 | 17,485 | 2,240 |
| 2024/08/15 | 16,645 | 16,745 | 16,645 | 16,705 | 920 |
| 2024/08/14 | 16,545 | 16,560 | 16,510 | 16,555 | 1,830 |
| 2024/08/13 | 16,025 | 16,095 | 16,015 | 16,085 | 750 |
| 2024/08/09 | 15,910 | 15,995 | 15,485 | 15,885 | 2,680 |
| 2024/08/08 | 15,280 | 15,280 | 15,040 | 15,120 | 3,350 |
| 2024/08/07 | 15,315 | 16,080 | 15,315 | 16,080 | 4,460 |
| 2024/08/06 | 15,440 | 15,865 | 14,805 | 15,585 | 11,520 |
| 2024/08/05 | 15,740 | 15,750 | 15,170 | 15,210 | 10,610 |
| 2024/08/02 | 16,565 | 16,565 | 16,415 | 16,480 | 2,760 |
| 2024/08/01 | 17,365 | 17,400 | 17,315 | 17,400 | 2,180 |
| 2024/07/31 | 16,710 | 16,905 | 16,705 | 16,905 | 1,030 |
| 2024/07/30 | 16,760 | 16,860 | 16,715 | 16,860 | 740 |
| 2024/07/29 | 16,910 | 16,980 | 16,910 | 16,975 | 1,730 |
| 2024/07/26 | 16,525 | 16,615 | 16,525 | 16,590 | 1,130 |
| 2024/07/25 | 16,730 | 17,120 | 16,700 | 16,700 | 2,490 |
| 2024/07/24 | 17,295 | 17,330 | 17,210 | 17,260 | 960 |
| 2024/07/23 | 17,465 | 17,480 | 17,430 | 17,450 | 590 |
| 2024/07/22 | 17,265 | 17,270 | 17,020 | 17,235 | 1,860 |
| 2024/07/19 | 17,450 | 17,775 | 17,445 | 17,775 | 1,920 |
| 2024/07/18 | 17,750 | 17,780 | 17,750 | 17,775 | 2,500 |
| 2024/07/17 | 18,155 | 18,155 | 18,110 | 18,110 | 3,560 |
| 2024/07/16 | 18,025 | 18,050 | 18,005 | 18,045 | 4,040 |
| 2024/07/12 | 17,680 | 17,725 | 17,675 | 17,720 | 2,050 |
| 2024/07/11 | 17,970 | 17,995 | 17,950 | 17,980 | 3,300 |
| 2024/07/10 | 17,660 | 17,680 | 17,650 | 17,650 | 2,410 |
| 2024/07/09 | 17,700 | 17,720 | 17,655 | 17,695 | 2,900 |
| 2024/07/08 | 17,730 | 17,730 | 17,525 | 17,535 | 2,130 |
| 2024/07/05 | 17,390 | 17,435 | 17,385 | 17,435 | 4,620 |
| 2024/07/04 | 17,390 | 17,430 | 17,375 | 17,420 | 3,070 |
| 2024/07/03 | 17,215 | 17,240 | 17,210 | 17,230 | 1,950 |
| 2024/07/02 | 17,015 | 17,025 | 16,965 | 17,010 | 2,580 |
| 2024/07/01 | 17,500 | 17,500 | 17,010 | 17,085 | 880 |
| 2024/06/28 | 17,170 | 17,490 | 17,165 | 17,195 | 2,090 |
| 2024/06/27 | 17,000 | 17,040 | 16,950 | 17,035 | 500 |
| 2024/06/26 | 17,045 | 17,110 | 17,045 | 17,110 | 590 |
| 2024/06/25 | 16,950 | 17,000 | 16,940 | 16,995 | 2,480 |
| 2024/06/24 | 17,070 | 17,070 | 16,985 | 17,055 | 1,680 |
| 2024/06/21 | 17,125 | 17,150 | 17,090 | 17,145 | 3,270 |
| 2024/06/20 | 17,220 | 17,320 | 17,220 | 17,320 | 720 |
| 2024/06/19 | 17,200 | 17,230 | 17,100 | 17,210 | 1,250 |
| 2024/06/18 | 16,930 | 17,150 | 16,930 | 17,105 | 3,110 |
| 2024/06/17 | 16,930 | 16,930 | 16,805 | 16,860 | 2,090 |
| 2024/06/14 | 16,775 | 16,885 | 16,775 | 16,875 | 1,660 |
| 2024/06/13 | 16,835 | 16,880 | 16,835 | 16,850 | 1,690 |
| 2024/06/12 | 16,530 | 16,565 | 16,520 | 16,565 | 3,030 |
| 2024/06/11 | 16,505 | 16,505 | 16,405 | 16,435 | 460 |
| 2024/06/10 | 16,450 | 16,450 | 16,340 | 16,365 | 200 |
| 2024/06/07 | 16,450 | 16,455 | 16,395 | 16,450 | 890 |
| 2024/06/06 | 16,430 | 16,450 | 16,410 | 16,425 | 2,640 |
| 2024/06/05 | 16,095 | 16,105 | 16,075 | 16,105 | 1,500 |
| 2024/06/04 | 16,010 | 16,030 | 15,995 | 16,000 | 1,180 |
| 2024/06/03 | 16,030 | 16,090 | 16,030 | 16,075 | 2,360 |
| 2024/05/31 | 15,670 | 15,705 | 15,630 | 15,675 | 1,550 |
| 2024/05/30 | 15,815 | 15,845 | 15,730 | 15,750 | 1,800 |
| 2024/05/29 | 16,280 | 16,280 | 16,045 | 16,045 | 2,140 |
| 2024/05/28 | 16,110 | 16,210 | 16,110 | 16,190 | 1,930 |
| 2024/05/27 | 16,070 | 16,150 | 16,025 | 16,150 | 1,560 |
| 2024/05/24 | 16,260 | 16,260 | 15,945 | 15,970 | 3,560 |
| 2024/05/23 | 16,275 | 16,410 | 16,260 | 16,390 | 4,060 |
| 2024/05/22 | 16,210 | 16,345 | 16,210 | 16,305 | 1,880 |
| 2024/05/21 | 16,400 | 16,400 | 16,220 | 16,225 | 280 |
| 2024/05/20 | 16,550 | 16,550 | 16,225 | 16,245 | 610 |
| 2024/05/17 | 16,155 | 16,165 | 16,135 | 16,150 | 1,180 |
| 2024/05/16 | 16,260 | 16,300 | 15,900 | 16,260 | 1,880 |
| 2024/05/15 | 15,800 | 15,895 | 15,800 | 15,885 | 1,760 |
| 2024/05/14 | 15,710 | 15,710 | 15,680 | 15,690 | 750 |
| 2024/05/13 | 15,705 | 15,745 | 15,540 | 15,745 | 3,730 |
| 2024/05/10 | 15,480 | 15,710 | 15,480 | 15,710 | 5,260 |
| 2024/05/09 | 15,405 | 15,505 | 15,405 | 15,480 | 820 |
| 2024/05/08 | 15,800 | 15,800 | 15,500 | 15,800 | 500 |
| 2024/05/07 | 14,835 | 15,740 | 14,835 | 15,730 | 2,510 |
| 2024/05/02 | 14,665 | 14,720 | 14,665 | 14,710 | 1,190 |
| 2024/05/01 | 14,630 | 14,660 | 14,615 | 14,645 | 2,510 |
| 2024/04/30 | 15,135 | 15,135 | 15,085 | 15,095 | 1,450 |
| 2024/04/26 | 14,980 | 15,035 | 14,970 | 15,035 | 2,240 |
| 2024/04/25 | 14,730 | 14,750 | 14,680 | 14,680 | 2,990 |
| 2024/04/24 | 14,955 | 15,030 | 14,945 | 15,030 | 3,860 |
| 2024/04/23 | 14,555 | 14,840 | 14,525 | 14,565 | 1,250 |
| 2024/04/22 | 14,410 | 14,430 | 14,380 | 14,430 | 2,350 |
| 2024/04/19 | 14,535 | 14,535 | 14,095 | 14,335 | 8,890 |
| 2024/04/18 | 14,800 | 15,000 | 14,670 | 14,765 | 1,110 |
| 2024/04/17 | 14,900 | 14,910 | 14,840 | 14,910 | 1,530 |
| 2024/04/16 | 15,150 | 15,150 | 14,800 | 14,885 | 3,850 |
| 2024/04/15 | 15,370 | 15,415 | 15,320 | 15,415 | 3,480 |
| 2024/04/12 | 15,735 | 15,765 | 15,725 | 15,740 | 2,410 |
| 2024/04/11 | 15,480 | 15,880 | 15,460 | 15,530 | 2,710 |
| 2024/04/10 | 15,845 | 15,880 | 15,845 | 15,880 | 1,650 |
| 2024/04/09 | 15,815 | 15,835 | 15,800 | 15,830 | 430 |
| 2024/04/08 | 15,825 | 15,825 | 15,760 | 15,765 | 990 |
| 2024/04/05 | 15,490 | 15,525 | 15,460 | 15,515 | 2,670 |
| 2024/04/04 | 15,940 | 15,985 | 15,940 | 15,945 | 2,690 |
| 2024/04/03 | 15,845 | 15,845 | 15,775 | 15,775 | 990 |
| 2024/04/02 | 16,035 | 16,040 | 16,010 | 16,010 | 3,310 |
| 2024/04/01 | 16,380 | 16,380 | 16,250 | 16,255 | 1,390 |
| 2024/03/29 | 16,995 | 16,995 | 16,075 | 16,165 | 890 |
| 2024/03/28 | 16,120 | 16,145 | 16,110 | 16,145 | 760 |
| 2024/03/27 | 15,950 | 16,005 | 15,940 | 15,995 | 1,050 |
| 2024/03/26 | 15,995 | 16,020 | 15,990 | 16,020 | 560 |
| 2024/03/25 | 16,055 | 16,065 | 16,015 | 16,015 | 1,810 |
| 2024/03/22 | 16,150 | 16,160 | 16,090 | 16,125 | 2,520 |
| 2024/03/21 | 16,105 | 16,155 | 16,085 | 16,155 | 4,210 |
| 2024/03/19 | 15,555 | 15,560 | 15,515 | 15,560 | 890 |
| 2024/03/18 | 15,405 | 15,485 | 15,385 | 15,485 | 1,570 |
| 2024/03/15 | 15,580 | 15,605 | 15,565 | 15,575 | 1,630 |
| 2024/03/14 | 15,730 | 15,740 | 15,710 | 15,740 | 900 |
| 2024/03/13 | 15,760 | 15,915 | 15,705 | 15,915 | 4,200 |
| 2024/03/12 | 15,490 | 15,700 | 15,480 | 15,700 | 1,980 |
| 2024/03/11 | 15,460 | 15,460 | 15,390 | 15,410 | 1,710 |
| 2024/03/08 | 15,635 | 15,680 | 15,625 | 15,680 | 2,830 |
| 2024/03/07 | 15,330 | 15,350 | 15,235 | 15,295 | 2,480 |
| 2024/03/06 | 15,240 | 15,365 | 15,080 | 15,235 | 2,660 |
| 2024/03/05 | 15,470 | 15,485 | 15,435 | 15,455 | 1,040 |
| 2024/03/04 | 15,535 | 15,550 | 15,525 | 15,525 | 1,340 |
| 2024/03/01 | 15,280 | 15,370 | 15,280 | 15,360 | 2,310 |
| 2024/02/29 | 15,125 | 15,205 | 15,125 | 15,195 | 600 |
| 2024/02/28 | 15,225 | 15,240 | 15,210 | 15,220 | 1,260 |
| 2024/02/27 | 15,165 | 15,165 | 15,140 | 15,150 | 510 |
| 2024/02/26 | 15,270 | 15,270 | 15,235 | 15,240 | 3,110 |
| 2024/02/22 | 14,830 | 14,920 | 14,830 | 14,910 | 2,710 |
| 2024/02/21 | 14,635 | 14,635 | 14,600 | 14,615 | 340 |
| 2024/02/20 | 14,800 | 14,810 | 14,720 | 14,740 | 650 |
| 2024/02/19 | 14,855 | 14,870 | 14,840 | 14,855 | 830 |
| 2024/02/16 | 14,995 | 14,995 | 14,945 | 14,960 | 2,200 |
| 2024/02/15 | 14,810 | 14,820 | 14,775 | 14,815 | 2,610 |
| 2024/02/14 | 14,545 | 14,555 | 14,525 | 14,550 | 3,050 |
| 2024/02/13 | 14,920 | 14,925 | 14,900 | 14,925 | 1,650 |
| 2024/02/09 | 14,810 | 14,820 | 14,790 | 14,805 | 1,610 |
| 2024/02/08 | 14,800 | 14,800 | 14,785 | 14,800 | 1,090 |
| 2024/02/07 | 14,550 | 14,595 | 14,550 | 14,575 | 840 |
| 2024/02/06 | 14,475 | 14,525 | 14,475 | 14,520 | 320 |
| 2024/02/05 | 14,570 | 14,580 | 14,510 | 14,535 | 2,000 |
| 2024/02/02 | 14,435 | 14,465 | 14,425 | 14,450 | 2,560 |
| 2024/02/01 | 14,005 | 14,045 | 14,005 | 14,020 | 1,430 |
| 2024/01/31 | 14,315 | 14,335 | 14,305 | 14,315 | 1,070 |
| 2024/01/30 | 14,440 | 14,505 | 14,435 | 14,440 | 2,800 |
| 2024/01/29 | 14,160 | 14,210 | 14,160 | 14,210 | 420 |
| 2024/01/26 | 14,215 | 14,230 | 14,140 | 14,140 | 1,840 |
| 2024/01/25 | 14,135 | 14,155 | 14,110 | 14,155 | 890 |
| 2024/01/24 | 14,175 | 14,190 | 14,160 | 14,190 | 2,520 |
| 2024/01/23 | 14,035 | 14,055 | 14,030 | 14,035 | 3,350 |
| 2024/01/22 | 13,995 | 14,060 | 13,995 | 14,035 | 3,900 |
| 2024/01/19 | 13,655 | 13,665 | 13,640 | 13,650 | 1,440 |
| 2024/01/18 | 13,410 | 13,410 | 13,385 | 13,385 | 680 |
| 2024/01/17 | 13,575 | 13,575 | 13,485 | 13,485 | 1,450 |
| 2024/01/16 | 13,630 | 13,630 | 13,565 | 13,565 | 510 |
| 2024/01/15 | 13,640 | 13,680 | 13,625 | 13,675 | 3,310 |
| 2024/01/12 | 13,645 | 13,655 | 13,600 | 13,625 | 800 |
| 2024/01/11 | 13,700 | 13,750 | 13,690 | 13,730 | 2,920 |
| 2024/01/10 | 13,540 | 13,545 | 13,505 | 13,520 | 1,350 |
| 2024/01/09 | 13,550 | 13,570 | 13,540 | 13,550 | 3,090 |
| 2024/01/05 | 13,215 | 13,225 | 13,185 | 13,185 | 2,360 |
| 2024/01/04 | 13,270 | 13,315 | 13,270 | 13,285 | 5,320 |