上場インデックスファンドS&P500先物インバース(2240)の株価時系列情報
上場インデックスファンドS&P500先物インバース(2240)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 |
|---|---|---|---|---|---|
| 2026/06/05 | 5,321 | 5,354 | 5,321 | 5,354 | 14 |
| 2026/06/04 | 5,376 | 5,384 | 5,375 | 5,376 | 1,136 |
| 2026/06/03 | 5,365 | 5,365 | 5,317 | 5,330 | 177 |
| 2026/06/02 | 5,343 | 5,351 | 5,340 | 5,340 | 270 |
| 2026/06/01 | 5,348 | 5,348 | 5,324 | 5,324 | 199 |
| 2026/05/29 | 5,351 | 5,357 | 5,349 | 5,350 | 122 |
| 2026/05/27 | 5,382 | 5,382 | 5,352 | 5,379 | 195 |
| 2026/05/26 | 5,382 | 5,482 | 5,382 | 5,482 | 10 |
| 2026/05/25 | 5,417 | 5,417 | 5,365 | 5,405 | 220 |
| 2026/05/22 | 5,430 | 5,430 | 5,418 | 5,418 | 80 |
| 2026/05/21 | 5,468 | 5,488 | 5,447 | 5,447 | 152 |
| 2026/05/20 | 5,545 | 5,545 | 5,499 | 5,499 | 186 |
| 2026/05/19 | 5,514 | 5,514 | 5,463 | 5,478 | 30 |
| 2026/05/18 | 5,493 | 5,500 | 5,493 | 5,495 | 678 |
| 2026/05/15 | 5,352 | 5,435 | 5,352 | 5,435 | 41 |
| 2026/05/14 | 5,431 | 5,431 | 5,423 | 5,425 | 49 |
| 2026/05/13 | 5,480 | 5,509 | 5,459 | 5,459 | 93 |
| 2026/05/12 | 5,464 | 5,474 | 5,464 | 5,471 | 1,137 |
| 2026/05/11 | 5,474 | 5,487 | 5,474 | 5,477 | 277 |
| 2026/05/08 | 5,513 | 5,513 | 5,500 | 5,500 | 787 |
| 2026/05/07 | 5,557 | 5,557 | 5,492 | 5,493 | 1,252 |
| 2026/05/01 | 5,637 | 5,637 | 5,592 | 5,593 | 244 |
| 2026/04/30 | 5,694 | 5,694 | 5,638 | 5,692 | 596 |
| 2026/04/28 | 5,629 | 5,641 | 5,625 | 5,641 | 83 |
| 2026/04/27 | 5,659 | 5,659 | 5,636 | 5,640 | 48 |
| 2026/04/24 | 5,681 | 5,690 | 5,681 | 5,682 | 78 |
| 2026/04/23 | 5,671 | 5,705 | 5,671 | 5,687 | 403 |
| 2026/04/22 | 5,696 | 5,696 | 5,682 | 5,682 | 669 |
| 2026/04/21 | 5,679 | 5,824 | 5,670 | 5,824 | 474 |
| 2026/04/20 | 5,713 | 5,720 | 5,701 | 5,710 | 140 |
| 2026/04/17 | 5,741 | 5,787 | 5,733 | 5,735 | 1,311 |
| 2026/04/16 | 5,750 | 5,943 | 5,741 | 5,943 | 427 |
| 2026/04/15 | 5,847 | 5,847 | 5,793 | 5,802 | 191 |
| 2026/04/14 | 5,872 | 5,874 | 5,864 | 5,867 | 269 |
| 2026/04/13 | 5,993 | 5,993 | 5,972 | 5,972 | 118 |
| 2026/04/10 | 5,940 | 5,940 | 5,920 | 5,920 | 63 |
| 2026/04/09 | 5,942 | 5,973 | 5,942 | 5,967 | 34 |
| 2026/04/08 | 5,943 | 5,980 | 5,943 | 5,950 | 1,237 |
| 2026/04/07 | 6,139 | 6,152 | 6,114 | 6,143 | 16 |
| 2026/04/06 | 6,250 | 6,250 | 6,140 | 6,141 | 217 |
| 2026/04/03 | 6,130 | 6,191 | 6,130 | 6,156 | 338 |
| 2026/03/27 | 6,216 | 6,229 | 6,210 | 6,210 | 104 |
| 2026/03/26 | 6,132 | 6,150 | 6,132 | 6,150 | 120 |
| 2026/03/25 | 6,124 | 6,182 | 6,111 | 6,131 | 329 |
| 2026/03/24 | 6,141 | 6,189 | 6,141 | 6,174 | 460 |
| 2026/03/23 | 6,237 | 6,250 | 6,201 | 6,250 | 3,224 |
| 2026/03/19 | 6,114 | 6,117 | 6,100 | 6,117 | 354 |
| 2026/03/18 | 6,025 | 6,028 | 5,992 | 5,992 | 335 |
| 2026/03/17 | 6,060 | 6,069 | 6,045 | 6,068 | 794 |
| 2026/03/16 | 6,092 | 6,092 | 6,068 | 6,070 | 64 |
| 2026/03/13 | 6,106 | 6,106 | 6,039 | 6,051 | 296 |
| 2026/03/12 | 6,014 | 6,036 | 6,014 | 6,030 | 449 |
| 2026/03/11 | 5,942 | 5,952 | 5,928 | 5,928 | 263 |
| 2026/03/10 | 5,978 | 5,986 | 5,966 | 5,973 | 605 |
| 2026/03/09 | 6,111 | 6,137 | 6,082 | 6,082 | 1,848 |
| 2026/03/06 | 5,923 | 5,928 | 5,918 | 5,921 | 214 |
| 2026/03/05 | 5,866 | 5,907 | 5,866 | 5,907 | 2,072 |
| 2026/03/04 | 5,949 | 5,973 | 5,937 | 5,966 | 1,034 |
| 2026/03/03 | 5,841 | 5,930 | 5,841 | 5,927 | 1,611 |
| 2026/03/02 | 5,943 | 5,943 | 5,911 | 5,932 | 724 |
| 2026/02/27 | 5,872 | 5,872 | 5,865 | 5,866 | 456 |
| 2026/02/26 | 5,832 | 5,832 | 5,832 | 5,832 | 1 |
| 2026/02/25 | 5,869 | 5,869 | 5,865 | 5,865 | 6 |
| 2026/02/24 | 5,884 | 5,901 | 5,884 | 5,898 | 43 |
| 2026/02/20 | 5,883 | 5,884 | 5,879 | 5,884 | 56 |
| 2026/02/19 | 5,878 | 5,878 | 5,872 | 5,872 | 199 |
| 2026/02/18 | 5,890 | 5,890 | 5,890 | 5,890 | 2 |
| 2026/02/17 | 5,904 | 5,949 | 5,902 | 5,947 | 188 |
| 2026/02/16 | 5,908 | 5,908 | 5,902 | 5,902 | 55 |
| 2026/02/13 | 5,901 | 5,927 | 5,901 | 5,921 | 329 |
| 2026/02/12 | 5,810 | 5,829 | 5,801 | 5,801 | 673 |
| 2026/02/10 | 5,810 | 5,860 | 5,805 | 5,808 | 360 |
| 2026/02/09 | 5,849 | 5,849 | 5,804 | 5,821 | 221 |
| 2026/02/06 | 6,006 | 6,006 | 5,949 | 5,949 | 630 |
| 2026/02/05 | 5,859 | 5,880 | 5,859 | 5,865 | 65 |
| 2026/02/04 | 5,843 | 5,843 | 5,837 | 5,840 | 57 |
| 2026/02/03 | 5,784 | 5,785 | 5,775 | 5,780 | 395 |
| 2026/02/02 | 5,842 | 5,902 | 5,825 | 5,902 | 353 |
| 2026/01/30 | 5,803 | 5,826 | 5,803 | 5,825 | 244 |
| 2026/01/29 | 5,796 | 5,800 | 5,780 | 5,780 | 86 |
| 2026/01/28 | 5,782 | 5,784 | 5,765 | 5,765 | 340 |
| 2026/01/27 | 5,812 | 5,813 | 5,791 | 5,791 | 24 |
| 2026/01/26 | 5,870 | 5,870 | 5,780 | 5,855 | 1,269 |
| 2026/01/23 | 5,892 | 5,892 | 5,823 | 5,823 | 290 |
| 2026/01/22 | 5,855 | 5,856 | 5,849 | 5,851 | 101 |
| 2026/01/21 | 5,939 | 5,939 | 5,919 | 5,919 | 1,290 |
| 2026/01/20 | 5,925 | 5,925 | 5,872 | 5,888 | 51 |
| 2026/01/19 | 5,902 | 5,902 | 5,860 | 5,868 | 136 |
| 2026/01/16 | 5,805 | 5,807 | 5,792 | 5,798 | 149 |
| 2026/01/15 | 5,832 | 5,834 | 5,823 | 5,825 | 55 |
| 2026/01/14 | 5,800 | 5,812 | 5,794 | 5,812 | 499 |
| 2026/01/13 | 5,795 | 5,799 | 5,786 | 5,796 | 375 |
| 2026/01/09 | 5,832 | 5,832 | 5,827 | 5,827 | 155 |
| 2026/01/08 | 5,827 | 5,838 | 5,823 | 5,838 | 254 |
| 2026/01/07 | 5,837 | 5,837 | 5,806 | 5,810 | 125 |
| 2026/01/05 | 5,900 | 5,900 | 5,873 | 5,873 | 44 |
| 2025/12/30 | 5,839 | 5,842 | 5,835 | 5,836 | 544 |
| 2025/12/29 | 5,820 | 5,822 | 5,817 | 5,822 | 46 |
| 2025/12/26 | 5,809 | 5,820 | 5,808 | 5,820 | 52 |
| 2025/12/25 | 5,854 | 5,854 | 5,810 | 5,830 | 115 |
| 2025/12/24 | 5,835 | 5,942 | 5,835 | 5,942 | 872 |
| 2025/12/23 | 5,868 | 5,868 | 5,856 | 5,863 | 1,249 |
| 2025/12/22 | 5,881 | 5,885 | 5,880 | 5,885 | 229 |
| 2025/12/19 | 5,945 | 5,947 | 5,944 | 5,944 | 121 |
| 2025/12/18 | 5,985 | 5,985 | 5,978 | 5,978 | 24 |
| 2025/12/17 | 5,925 | 5,926 | 5,923 | 5,923 | 187 |
| 2025/12/16 | 5,982 | 5,995 | 5,918 | 5,941 | 650 |
| 2025/12/15 | 5,897 | 5,898 | 5,882 | 5,882 | 206 |
| 2025/12/12 | 5,839 | 5,934 | 5,827 | 5,827 | 433 |
| 2025/12/11 | 5,850 | 5,892 | 5,850 | 5,892 | 75 |
| 2025/12/10 | 5,882 | 5,888 | 5,880 | 5,888 | 55 |
| 2025/12/09 | 5,874 | 5,874 | 5,869 | 5,874 | 120 |
| 2025/12/08 | 5,858 | 5,861 | 5,845 | 5,848 | 352 |
| 2025/12/05 | 5,872 | 5,872 | 5,852 | 5,852 | 356 |
| 2025/12/04 | 5,873 | 5,887 | 5,870 | 5,887 | 64 |
| 2025/12/03 | 5,883 | 5,888 | 5,880 | 5,880 | 80 |
| 2025/12/02 | 5,900 | 5,910 | 5,851 | 5,851 | 303 |
| 2025/12/01 | 5,900 | 5,919 | 5,884 | 5,918 | 2,254 |
| 2025/11/28 | 5,892 | 5,900 | 5,850 | 5,900 | 70 |
| 2025/11/27 | 5,949 | 5,949 | 5,898 | 5,898 | 2,032 |
| 2025/11/26 | 5,942 | 5,942 | 5,926 | 5,926 | 25 |
| 2025/11/25 | 6,031 | 6,031 | 5,997 | 5,997 | 765 |
| 2025/11/21 | 6,144 | 6,144 | 6,122 | 6,131 | 707 |
| 2025/11/20 | 5,992 | 5,992 | 5,971 | 5,974 | 258 |
| 2025/11/19 | 6,069 | 6,092 | 6,069 | 6,092 | 132 |
| 2025/11/18 | 6,015 | 6,070 | 6,014 | 6,052 | 453 |
| 2025/11/17 | 5,963 | 5,969 | 5,942 | 5,944 | 1,039 |
| 2025/11/14 | 5,956 | 5,979 | 5,862 | 5,979 | 185 |
| 2025/11/13 | 5,878 | 5,881 | 5,855 | 5,857 | 325 |
| 2025/11/12 | 5,869 | 5,872 | 5,858 | 5,858 | 494 |
| 2025/11/11 | 5,882 | 5,891 | 5,877 | 5,891 | 95 |
| 2025/11/10 | 5,980 | 5,980 | 5,931 | 5,931 | 1,414 |
| 2025/11/07 | 5,968 | 5,986 | 5,960 | 5,985 | 1,090 |
| 2025/11/06 | 5,920 | 5,925 | 5,918 | 5,925 | 35 |
| 2025/11/05 | 5,943 | 5,973 | 5,938 | 5,945 | 103 |
| 2025/11/04 | 5,921 | 5,921 | 5,877 | 5,917 | 744 |
| 2025/10/31 | 5,903 | 5,903 | 5,846 | 5,851 | 191 |
| 2025/10/30 | 5,837 | 5,837 | 5,806 | 5,823 | 2,073 |
| 2025/10/29 | 5,819 | 5,831 | 5,816 | 5,817 | 413 |
| 2025/10/28 | 5,846 | 5,850 | 5,841 | 5,850 | 575 |
| 2025/10/27 | 5,899 | 6,065 | 5,864 | 6,065 | 803 |
| 2025/10/24 | 5,960 | 5,960 | 5,941 | 5,941 | 135 |
| 2025/10/23 | 6,004 | 6,010 | 5,994 | 5,995 | 923 |
| 2025/10/22 | 5,966 | 5,971 | 5,954 | 5,955 | 105 |
| 2025/10/21 | 5,966 | 5,972 | 5,957 | 5,971 | 430 |
| 2025/10/20 | 6,026 | 6,036 | 6,006 | 6,007 | 625 |
| 2025/10/17 | 6,080 | 6,100 | 6,069 | 6,099 | 267 |
| 2025/10/16 | 6,025 | 6,028 | 6,019 | 6,019 | 297 |
| 2025/10/15 | 6,046 | 6,046 | 6,021 | 6,021 | 204 |
| 2025/10/14 | 6,040 | 6,081 | 6,022 | 6,080 | 9,637 |
| 2025/10/10 | 5,959 | 6,060 | 5,959 | 5,965 | 61 |
| 2025/10/09 | 5,940 | 6,120 | 5,913 | 6,120 | 502 |
| 2025/10/08 | 5,985 | 5,988 | 5,977 | 5,977 | 313 |
| 2025/10/07 | 5,972 | 5,972 | 5,967 | 5,967 | 96 |
| 2025/10/06 | 5,967 | 5,974 | 5,967 | 5,972 | 152 |
| 2025/10/03 | 5,969 | 5,980 | 5,969 | 5,971 | 583 |
| 2025/10/02 | 5,993 | 5,993 | 5,940 | 5,940 | 1,607 |
| 2025/10/01 | 6,030 | 6,040 | 6,027 | 6,040 | 78 |
| 2025/09/30 | 6,037 | 6,037 | 6,032 | 6,032 | 1,334 |
| 2025/09/29 | 6,004 | 6,039 | 6,004 | 6,032 | 49 |
| 2025/09/26 | 6,081 | 6,086 | 6,079 | 6,083 | 1,334 |
| 2025/09/25 | 6,049 | 6,049 | 6,038 | 6,040 | 90 |
| 2025/09/24 | 6,030 | 6,031 | 6,026 | 6,026 | 48 |
| 2025/09/22 | 6,044 | 6,044 | 6,026 | 6,033 | 292 |
| 2025/09/19 | 6,052 | 6,054 | 6,041 | 6,052 | 1,411 |
| 2025/09/18 | 6,066 | 6,069 | 6,051 | 6,052 | 425 |
| 2025/09/17 | 6,000 | 6,080 | 6,000 | 6,080 | 745 |
| 2025/09/16 | 6,024 | 6,073 | 6,024 | 6,058 | 708 |
| 2025/09/12 | 6,100 | 6,102 | 6,094 | 6,097 | 837 |
| 2025/09/11 | 6,141 | 6,146 | 6,136 | 6,141 | 236 |
| 2025/09/10 | 6,157 | 6,167 | 6,145 | 6,167 | 224 |
| 2025/09/09 | 6,176 | 6,176 | 6,167 | 6,170 | 100 |
| 2025/09/08 | 6,181 | 6,190 | 6,176 | 6,186 | 529 |
| 2025/09/05 | 6,171 | 6,171 | 6,153 | 6,153 | 143 |
| 2025/09/04 | 6,229 | 6,229 | 6,213 | 6,222 | 578 |
| 2025/09/03 | 6,250 | 6,254 | 6,245 | 6,254 | 136 |
| 2025/09/02 | 6,210 | 6,220 | 6,208 | 6,219 | 131 |
| 2025/09/01 | 6,202 | 6,218 | 6,167 | 6,167 | 487 |
| 2025/08/29 | 6,174 | 6,175 | 6,166 | 6,173 | 416 |
| 2025/08/28 | 6,210 | 6,211 | 6,194 | 6,197 | 347 |
| 2025/08/27 | 6,196 | 6,201 | 6,196 | 6,199 | 512 |
| 2025/08/26 | 6,235 | 6,248 | 6,229 | 6,230 | 847 |
| 2025/08/25 | 6,213 | 6,213 | 6,196 | 6,203 | 375 |
| 2025/08/22 | 6,287 | 6,295 | 6,287 | 6,295 | 66 |
| 2025/08/21 | 6,274 | 6,274 | 6,263 | 6,263 | 285 |
| 2025/08/20 | 6,258 | 6,274 | 6,258 | 6,267 | 767 |
| 2025/08/19 | 6,217 | 6,230 | 6,217 | 6,230 | 339 |
| 2025/08/18 | 6,156 | 6,213 | 6,156 | 6,207 | 187 |
| 2025/08/15 | 6,308 | 6,308 | 6,182 | 6,183 | 1,059 |
| 2025/08/14 | 6,201 | 6,211 | 6,197 | 6,211 | 872 |
| 2025/08/13 | 6,217 | 6,222 | 6,215 | 6,217 | 1,802 |
| 2025/08/12 | 6,289 | 6,289 | 6,277 | 6,285 | 239 |
| 2025/08/08 | 6,400 | 6,400 | 6,299 | 6,312 | 17 |
| 2025/08/07 | 6,358 | 6,358 | 6,295 | 6,300 | 149 |
| 2025/08/06 | 6,362 | 6,363 | 6,340 | 6,340 | 717 |
| 2025/08/05 | 6,320 | 6,323 | 6,311 | 6,311 | 991 |
| 2025/08/04 | 6,428 | 6,428 | 6,396 | 6,401 | 3,214 |
| 2025/08/01 | 6,337 | 6,337 | 6,321 | 6,328 | 200 |
| 2025/07/31 | 6,251 | 6,251 | 6,239 | 6,240 | 28 |
| 2025/07/30 | 6,287 | 6,287 | 6,276 | 6,280 | 68 |