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
2023/12/29 8,283 8,427 8,277 8,427 50
2023/12/28 8,275 8,275 8,270 8,270 60
2023/12/27 8,300 8,300 8,294 8,295 180
2023/12/25 8,351 8,361 8,351 8,361 4,430
2023/12/22 8,352 8,361 8,352 8,361 40
2023/12/21 8,411 8,415 8,403 8,403 800
2023/12/20 8,312 8,313 8,301 8,308 260
2023/12/19 8,360 8,360 8,355 8,355 50
2023/12/18 8,392 8,392 8,375 8,375 530
2023/12/15 8,392 8,393 8,381 8,381 70
2023/12/14 8,400 8,400 8,379 8,379 1,560
2023/12/13 8,517 8,518 8,516 8,518 50
2023/12/12 8,564 8,564 8,553 8,556 550
2023/12/11 8,592 8,600 8,588 8,596 770
2023/12/08 8,635 8,637 8,632 8,632 960
2023/12/07 8,699 8,704 8,692 8,704 2,050
2023/12/06 8,654 8,654 8,643 8,643 30
2023/12/05 8,669 8,674 8,667 8,674 780
2023/12/04 8,621 8,625 8,620 8,622 760
2023/12/01 8,664 8,664 8,664 8,664 60
2023/11/30 8,682 8,682 8,682 8,682 90
2023/11/29 8,681 8,681 8,669 8,669 630
2023/11/28 8,676 8,687 8,676 8,684 380
2023/11/27 8,685 8,790 8,685 8,790 240
2023/11/24 8,670 8,672 8,664 8,672 330
2023/11/22 8,719 8,719 8,709 8,709 590
2023/11/21 8,683 8,683 8,676 8,676 20
2023/11/20 8,756 8,762 8,756 8,762 130
2023/11/17 8,753 8,753 8,752 8,752 20
2023/11/16 8,777 8,777 8,777 8,777 10
2023/11/15 8,776 8,776 8,758 8,765 170
2023/11/14 8,954 8,957 8,951 8,957 60
2023/11/13 8,964 8,973 8,964 8,973 2,120
2023/11/10 9,099 9,099 9,083 9,083 2,090
2023/11/09 9,029 9,029 9,018 9,022 50
2023/11/08 9,024 9,031 9,021 9,029 2,310
2023/11/07 9,063 9,067 9,063 9,067 80
2023/11/06 9,054 9,075 9,054 9,057 3,280
2023/11/02 9,296 9,296 9,290 9,290 40
2023/11/01 9,438 9,442 9,434 9,442 170
2023/10/31 9,486 9,508 9,486 9,508 1,980
2023/10/30 9,569 9,569 9,559 9,561 330
2023/10/27 9,501 9,512 9,495 9,495 2,060
2023/10/26 9,467 9,493 9,467 9,492 590
2023/10/25 9,307 9,319 9,305 9,319 320
2023/10/24 9,333 9,348 9,331 9,331 2,200
2023/10/23 9,319 9,333 9,319 9,328 230
2023/10/20 9,246 9,265 9,244 9,250 120
2023/10/19 9,149 9,170 9,139 9,166 2,400
2023/10/18 9,049 9,058 9,037 9,037 40
2023/10/17 9,024 9,024 9,024 9,024 150
2023/10/16 9,097 9,104 9,093 9,104 360
2023/10/13 9,071 9,071 9,068 9,069 200
2023/10/12 8,998 8,998 8,987 8,987 50
2023/10/11 9,044 9,053 9,043 9,048 1,180
2023/10/10 9,096 9,098 9,083 9,088 180
2023/10/06 9,280 9,280 9,268 9,274 170
2023/10/05 9,278 9,278 9,252 9,252 100
2023/10/04 9,320 9,352 9,319 9,348 580
2023/10/03 9,211 9,216 9,211 9,215 60
2023/10/02 9,157 9,157 9,137 9,153 270
2023/09/29 9,169 9,169 9,158 9,158 30
2023/09/28 9,202 9,211 9,197 9,201 250
2023/09/27 9,208 9,208 9,196 9,196 270
2023/09/26 9,085 9,128 9,085 9,119 180
2023/09/25 9,114 9,125 9,095 9,095 140
2023/09/22 9,109 9,115 9,081 9,081 490
2023/09/21 8,967 8,980 8,957 8,978 690
2023/09/20 8,865 8,874 8,865 8,874 100
2023/09/19 8,842 8,851 8,835 8,851 1,250
2023/09/15 8,733 8,735 8,720 8,720 120
2023/09/14 8,806 8,806 8,795 8,795 210
2023/09/13 8,824 8,836 8,824 8,836 1,060
2023/09/12 8,784 8,786 8,782 8,786 130
2023/09/11 8,825 8,831 8,813 8,813 110
2023/09/08 8,841 8,844 8,837 8,844 90
2023/09/07 8,815 8,816 8,815 8,816 70
2023/09/06 8,755 8,756 8,749 8,756 70
2023/09/05 8,729 8,731 8,726 8,726 1,090
2023/09/04 8,719 8,719 8,712 8,712 50
2023/09/01 8,723 8,723 8,719 8,719 30
2023/08/31 8,711 8,711 8,696 8,700 250
2023/08/30 8,741 8,741 8,728 8,738 2,020
2023/08/29 8,868 8,875 8,860 8,860 20,630
2023/08/28 8,918 8,926 8,910 8,919 33,430
2023/08/25 8,985 8,988 8,976 8,988 190
2023/08/24 8,823 8,823 8,796 8,797 420
2023/08/23 8,962 8,962 8,940 8,940 40
2023/08/22 8,953 8,953 8,944 8,944 70
2023/08/21 8,994 9,007 8,990 9,007 140
2023/08/18 9,004 9,005 8,990 9,002 590
2023/08/17 8,924 8,940 8,924 8,933 310
2023/08/16 8,854 8,863 8,853 8,858 160
2023/08/15 8,743 8,743 8,743 8,743 230
2023/08/14 8,765 8,826 8,765 8,824 170
2023/08/10 8,770 8,770 8,762 8,763 180
2023/08/09 8,738 8,738 8,724 8,724 50
2023/08/08 8,695 8,710 8,695 8,710 120
2023/08/07 8,758 8,758 8,742 8,743 90
2023/08/04 8,713 8,713 8,713 8,713 20
2023/08/03 8,689 8,697 8,689 8,697 130
2023/08/02 8,610 8,623 8,610 8,623 40
2023/08/01 8,551 8,551 8,551 8,551 10
2023/07/31 8,563 8,563 8,561 8,561 40
2023/07/28 8,645 8,645 8,639 8,644 60
2023/07/27 8,594 8,594 8,594 8,594 40
2023/07/26 8,599 8,599 8,593 8,593 20
2023/07/25 8,618 8,618 8,618 8,618 10
2023/07/24 8,662 8,662 8,655 8,658 90
2023/07/21 8,655 8,655 8,649 8,649 40
2023/07/20 8,605 8,606 8,603 8,603 40
2023/07/19 8,621 8,621 8,618 8,618 50
2023/07/18 8,693 8,693 8,677 8,677 170
2023/07/14 8,700 8,717 8,700 8,701 1,410
2023/07/13 8,764 8,764 8,749 8,761 50
2023/07/12 8,844 8,844 8,833 8,833 50
2023/07/11 8,990 8,990 8,888 8,891 60
2023/07/10 8,900 8,936 8,900 8,936 100
2023/07/07 8,888 8,888 8,884 8,884 30
2023/07/06 8,835 8,857 8,835 8,857 70
2023/07/05 8,813 8,813 8,813 8,813 20
2023/07/04 8,806 8,808 8,798 8,808 40
2023/07/03 8,814 8,821 8,810 8,821 90
2023/06/30 8,920 8,920 8,920 8,920 10
2023/06/29 8,952 8,952 8,952 8,952 10
2023/06/28 8,972 8,977 8,961 8,977 70
2023/06/27 9,039 9,040 9,028 9,038 490
2023/06/26 9,001 9,001 9,001 9,001 60
2023/06/22 8,963 8,987 8,963 8,987 70
2023/06/21 8,924 8,924 8,915 8,915 430
2023/06/20 8,900 8,900 8,900 8,900 30
2023/06/16 8,869 8,874 8,843 8,843 60
2023/06/14 8,875 8,875 8,875 8,875 10
2023/06/13 9,120 9,120 9,000 9,016 180
2023/06/12 9,098 9,098 9,077 9,077 50
2023/06/09 9,134 9,134 9,134 9,134 10
2023/06/08 9,180 9,193 9,180 9,193 40
2023/06/07 9,137 9,137 9,137 9,137 10
2023/06/06 9,171 9,175 9,150 9,161 90
2023/06/05 9,158 9,161 9,135 9,161 160
2023/06/02 9,278 9,279 9,277 9,279 690
2023/06/01 9,356 9,360 9,341 9,360 50
2023/05/31 9,306 9,330 9,306 9,319 60
2023/05/30 9,302 9,302 9,271 9,295 880
2023/05/29 9,279 9,279 9,250 9,264 80
2023/05/26 9,445 9,445 9,440 9,442 110
2023/05/25 9,463 9,478 9,460 9,465 150
2023/05/24 9,419 9,430 9,418 9,422 60
2023/05/23 9,318 9,318 9,318 9,318 50
2023/05/19 9,313 9,314 9,300 9,300 140
2023/05/18 9,405 9,430 9,405 9,430 80
2023/05/17 9,520 9,520 9,520 9,520 10
2023/05/16 9,496 9,496 9,496 9,496 10
2023/05/15 9,510 9,510 9,481 9,481 330
2023/05/12 9,479 9,482 9,468 9,468 50
2023/05/11 9,452 9,452 9,440 9,446 340
2023/05/10 9,497 9,500 9,497 9,498 1,030
2023/05/09 9,462 9,475 9,462 9,474 80
2023/05/08 9,467 9,482 9,466 9,482 100
2023/05/02 9,410 9,410 9,395 9,400 190
2023/05/01 9,411 9,411 9,384 9,387 1,760
2023/04/28 9,486 9,496 9,468 9,481 1,330
2023/04/27 9,635 9,645 9,626 9,632 430
2023/04/26 9,660 9,660 9,567 9,577 1,220
2023/04/24 9,510 9,510 9,510 9,510 10
2023/04/21 9,476 9,492 9,476 9,492 50
2023/04/19 9,422 9,422 9,422 9,422 20
2023/04/17 9,479 9,479 9,453 9,453 40
2023/04/14 9,540 9,604 9,450 9,450 570
2023/04/13 9,574 9,574 9,574 9,574 30
2023/04/11 9,506 9,507 9,506 9,506 230
2023/04/10 9,523 9,523 9,523 9,523 110
2023/04/07 9,558 9,558 9,537 9,537 130
2023/04/06 9,630 9,630 9,587 9,590 300
2023/04/05 9,630 9,630 9,554 9,554 120
2023/04/04 9,530 9,530 9,497 9,497 130
2023/04/03 9,570 9,570 9,570 9,570 30
2023/03/31 9,652 9,680 9,635 9,635 740
2023/03/30 9,731 9,731 9,719 9,719 240
2023/03/27 9,841 9,841 9,815 9,815 110
2023/03/24 9,996 9,996 9,937 9,937 100
2023/03/23 9,863 9,981 9,863 9,981 20
2023/03/20 10,030 10,050 10,030 10,050 220

このページの先頭へ