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
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
2025/06/02 17,600 17,600 17,430 17,510 1,038
2025/05/30 17,610 17,715 17,515 17,620 1,811
2025/05/29 18,080 18,160 18,040 18,160 2,328
2025/05/28 17,780 17,780 17,710 17,740 1,541
2025/05/27 17,415 17,450 17,330 17,450 1,020
2025/05/26 17,330 17,430 17,320 17,430 1,416
2025/05/23 17,340 17,350 17,045 17,045 1,715
2025/05/22 17,305 17,380 17,300 17,345 4,799
2025/05/21 17,875 17,885 17,735 17,735 3,536
2025/05/20 18,050 18,085 17,875 17,875 5,723
2025/05/19 17,720 17,780 17,605 17,650 3,330
2025/05/16 17,760 17,790 17,695 17,735 4,916
2025/05/15 17,530 17,560 17,465 17,465 3,559
2025/05/14 17,600 17,620 17,545 17,600 8,589
2025/05/13 17,290 17,290 17,075 17,075 5,224
2025/05/12 16,660 16,765 16,640 16,765 3,287
2025/05/09 16,475 16,475 16,190 16,340 7,628
2025/05/08 16,080 16,980 16,045 16,980 5,097
2025/05/07 16,145 16,260 16,080 16,080 8,669
2025/05/02 15,890 16,230 15,850 16,145 3,103
2025/05/01 16,020 16,115 16,015 16,035 5,623
2025/04/30 15,655 15,685 15,550 15,580 2,126
2025/04/28 15,440 15,495 15,355 15,495 2,353
2025/04/25 15,430 15,545 15,395 15,460 5,843
2025/04/24 14,795 14,835 14,600 14,665 8,068
2025/04/23 14,805 14,805 14,620 14,775 8,131
2025/04/22 13,685 13,765 13,655 13,725 3,431
2025/04/21 14,345 14,345 14,000 14,055 5,342
2025/04/18 14,540 14,540 14,335 14,350 1,720
2025/04/17 14,225 14,500 14,210 14,465 3,870
2025/04/16 14,660 14,675 14,420 14,520 5,300
2025/04/15 14,860 14,950 14,850 14,850 3,500
2025/04/14 14,920 15,045 14,835 15,035 5,280
2025/04/11 13,965 14,635 13,795 14,500 26,670
2025/04/10 15,365 15,365 15,040 15,185 19,790
2025/04/09 12,440 12,800 12,140 12,455 29,750
2025/04/08 13,620 13,750 13,460 13,630 24,600
2025/04/07 13,175 13,175 12,250 12,295 43,710
2025/04/04 15,110 15,185 14,850 15,075 86,740
2025/04/03 15,650 15,895 15,620 15,740 40,680
2025/04/02 16,590 16,590 16,475 16,515 3,340
2025/04/01 16,305 16,370 16,235 16,370 2,920
2025/03/31 16,035 16,060 15,970 16,040 10,710
2025/03/28 16,910 16,965 16,865 16,930 1,720
2025/03/27 16,955 17,105 16,955 17,090 4,230
2025/03/26 17,480 17,505 17,400 17,410 1,380
2025/03/25 17,360 17,385 17,260 17,260 1,380
2025/03/24 17,000 17,040 17,000 17,035 2,670
2025/03/21 16,785 16,850 16,710 16,730 5,140
2025/03/19 16,550 16,630 16,540 16,550 3,170
2025/03/18 16,885 16,890 16,770 16,890 3,270
2025/03/17 16,475 16,530 16,455 16,455 6,060
2025/03/14 16,150 16,260 16,140 16,200 3,710
2025/03/13 16,560 16,565 16,215 16,215 6,070
2025/03/12 16,400 16,420 16,355 16,380 5,240
2025/03/11 16,465 16,675 16,195 16,675 55,670
2025/03/10 17,240 17,345 17,200 17,330 5,090
2025/03/07 17,410 17,490 17,340 17,380 2,960
2025/03/06 17,905 17,940 17,875 17,930 3,240
2025/03/05 17,850 17,860 17,700 17,780 13,830
2025/03/04 18,065 18,150 18,010 18,150 12,380
2025/03/03 18,690 18,730 18,555 18,720 2,170
2025/02/28 18,180 18,195 18,005 18,160 5,670
2025/02/27 18,760 18,860 18,650 18,705 3,240
2025/02/26 18,955 18,955 18,750 18,835 3,530
2025/02/25 18,910 18,975 18,910 18,965 5,700
2025/02/21 19,765 19,780 19,725 19,740 1,720
2025/02/20 19,900 19,900 19,815 19,855 1,910
2025/02/19 19,850 19,895 19,850 19,880 1,340
2025/02/18 19,820 19,830 19,790 19,825 340
2025/02/17 19,800 19,825 19,750 19,820 2,790
2025/02/14 19,750 19,820 19,735 19,795 5,460
2025/02/13 19,455 19,470 19,420 19,450 1,960
2025/02/12 19,645 19,645 19,450 19,465 3,280
2025/02/10 19,295 19,355 19,275 19,340 1,790
2025/02/07 19,550 19,600 19,310 19,310 7,330
2025/02/06 19,480 19,565 19,475 19,550 4,540
2025/02/05 19,275 19,275 19,075 19,125 810
2025/02/04 19,265 19,265 18,850 18,965 8,570
2025/02/03 18,735 18,740 18,515 18,595 9,300
2025/01/31 19,605 19,680 19,555 19,680 4,770
2025/01/30 19,595 19,595 19,345 19,485 1,620
2025/01/29 19,545 19,600 19,470 19,595 4,820
2025/01/28 19,240 19,550 19,125 19,280 11,410
2025/01/27 19,590 19,590 19,275 19,275 7,220
2025/01/24 19,865 19,915 19,840 19,860 10,270
2025/01/23 19,670 19,675 19,625 19,650 6,420
2025/01/22 19,535 19,575 19,525 19,575 3,170
2025/01/21 19,370 19,370 18,905 19,065 12,630
2025/01/20 19,245 19,500 19,025 19,140 4,400
2025/01/17 18,765 18,905 18,760 18,845 2,400
2025/01/16 18,910 18,930 18,840 18,870 2,430
2025/01/15 18,245 18,255 18,210 18,220 1,080
2025/01/14 18,265 18,345 18,220 18,345 4,860
2025/01/10 18,530 18,735 18,460 18,700 4,150
2025/01/09 18,700 19,040 18,580 18,700 4,820
2025/01/08 18,700 19,100 18,685 19,100 1,710
2025/01/07 19,180 19,180 19,015 19,075 3,400
2025/01/06 18,990 19,105 18,845 18,900 6,030

このページの先頭へ