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 |
|---|---|---|---|---|---|
| 2024/12/30 | 6,795 | 6,810 | 6,795 | 6,810 | 140 |
| 2024/12/27 | 6,732 | 6,733 | 6,732 | 6,733 | 60 |
| 2024/12/26 | 6,723 | 6,723 | 6,711 | 6,713 | 890 |
| 2024/12/25 | 6,792 | 6,959 | 6,697 | 6,741 | 340 |
| 2024/12/24 | 6,789 | 6,796 | 6,789 | 6,792 | 1,690 |
| 2024/12/23 | 6,811 | 6,817 | 6,796 | 6,796 | 4,840 |
| 2024/12/20 | 6,912 | 6,940 | 6,912 | 6,928 | 790 |
| 2024/12/19 | 6,900 | 6,911 | 6,884 | 6,911 | 1,420 |
| 2024/12/18 | 6,692 | 6,692 | 6,687 | 6,687 | 70 |
| 2024/12/17 | 6,750 | 6,750 | 6,671 | 6,671 | 60 |
| 2024/12/16 | 6,694 | 6,696 | 6,692 | 6,696 | 310 |
| 2024/12/13 | 6,683 | 6,694 | 6,682 | 6,694 | 290 |
| 2024/12/12 | 6,667 | 6,667 | 6,665 | 6,667 | 320 |
| 2024/12/11 | 6,708 | 6,708 | 6,703 | 6,703 | 210 |
| 2024/12/10 | 6,690 | 6,696 | 6,690 | 6,696 | 1,050 |
| 2024/12/09 | 6,652 | 6,656 | 6,652 | 6,655 | 120 |
| 2024/12/06 | 6,668 | 6,668 | 6,666 | 6,666 | 70 |
| 2024/12/05 | 6,656 | 6,656 | 6,656 | 6,656 | 40 |
| 2024/12/04 | 6,686 | 6,686 | 6,683 | 6,683 | 220 |
| 2024/12/03 | 6,695 | 6,695 | 6,686 | 6,686 | 120 |
| 2024/12/02 | 6,713 | 6,718 | 6,713 | 6,718 | 60 |
| 2024/11/29 | 6,724 | 6,724 | 6,724 | 6,724 | 830 |
| 2024/11/28 | 6,735 | 6,735 | 6,735 | 6,735 | 380 |
| 2024/11/27 | 6,715 | 6,720 | 6,715 | 6,720 | 70 |
| 2024/11/26 | 6,773 | 6,773 | 6,754 | 6,754 | 20 |
| 2024/11/25 | 6,756 | 6,756 | 6,700 | 6,700 | 260 |
| 2024/11/22 | 6,807 | 6,807 | 6,797 | 6,803 | 40 |
| 2024/11/21 | 6,854 | 6,854 | 6,854 | 6,854 | 200 |
| 2024/11/20 | 6,823 | 6,823 | 6,823 | 6,823 | 500 |
| 2024/11/19 | 6,861 | 6,861 | 6,852 | 6,852 | 20 |
| 2024/11/18 | 6,866 | 6,872 | 6,861 | 6,863 | 5,600 |
| 2024/11/15 | 6,812 | 6,817 | 6,810 | 6,817 | 490 |
| 2024/11/14 | 6,750 | 6,757 | 6,750 | 6,756 | 40 |
| 2024/11/13 | 6,758 | 6,769 | 6,758 | 6,769 | 270 |
| 2024/11/12 | 6,738 | 6,739 | 6,735 | 6,739 | 180 |
| 2024/11/11 | 6,730 | 6,730 | 6,722 | 6,722 | 40 |
| 2024/11/08 | 6,760 | 6,761 | 6,756 | 6,756 | 410 |
| 2024/11/07 | 6,815 | 6,823 | 6,802 | 6,802 | 1,420 |
| 2024/11/06 | 6,993 | 6,993 | 6,851 | 6,851 | 3,240 |
| 2024/11/05 | 7,078 | 7,086 | 7,073 | 7,073 | 280 |
| 2024/11/01 | 7,077 | 7,082 | 7,074 | 7,074 | 270 |
| 2024/10/31 | 6,978 | 6,980 | 6,968 | 6,980 | 550 |
| 2024/10/30 | 6,912 | 6,912 | 6,910 | 6,910 | 110 |
| 2024/10/29 | 6,946 | 6,946 | 6,945 | 6,945 | 40 |
| 2024/10/28 | 6,934 | 6,934 | 6,919 | 6,925 | 760 |
| 2024/10/25 | 6,950 | 6,962 | 6,950 | 6,958 | 460 |
| 2024/10/24 | 6,954 | 6,958 | 6,954 | 6,958 | 510 |
| 2024/10/23 | 6,912 | 6,913 | 6,912 | 6,913 | 120 |
| 2024/10/22 | 6,910 | 6,919 | 6,909 | 6,919 | 90 |
| 2024/10/21 | 6,886 | 6,894 | 6,883 | 6,894 | 550 |
| 2024/10/18 | 6,911 | 6,921 | 6,911 | 6,916 | 220 |
| 2024/10/17 | 6,926 | 6,926 | 6,921 | 6,926 | 14,020 |
| 2024/10/16 | 6,944 | 6,944 | 6,937 | 6,939 | 270 |
| 2024/10/15 | 6,888 | 6,888 | 6,882 | 6,885 | 280 |
| 2024/10/11 | 6,975 | 6,987 | 6,975 | 6,987 | 450 |
| 2024/10/10 | 6,977 | 6,977 | 6,970 | 6,970 | 4,620 |
| 2024/10/09 | 7,030 | 7,033 | 7,028 | 7,033 | 730 |
| 2024/10/08 | 7,093 | 7,093 | 7,081 | 7,092 | 840 |
| 2024/10/07 | 7,018 | 7,029 | 7,018 | 7,026 | 380 |
| 2024/10/04 | 7,091 | 7,091 | 7,071 | 7,082 | 1,070 |
| 2024/10/03 | 7,059 | 7,087 | 7,059 | 7,087 | 5,140 |
| 2024/10/02 | 7,088 | 7,097 | 7,073 | 7,097 | 990 |
| 2024/10/01 | 7,019 | 7,019 | 7,000 | 7,012 | 2,470 |
| 2024/09/30 | 7,026 | 7,100 | 7,024 | 7,040 | 2,720 |
| 2024/09/27 | 7,037 | 7,037 | 7,016 | 7,016 | 410 |
| 2024/09/26 | 7,035 | 7,035 | 7,007 | 7,007 | 540 |
| 2024/09/25 | 7,039 | 7,050 | 7,038 | 7,050 | 470 |
| 2024/09/24 | 7,060 | 7,133 | 7,053 | 7,055 | 590 |
| 2024/09/20 | 7,068 | 7,071 | 7,061 | 7,064 | 3,930 |
| 2024/09/19 | 7,134 | 7,134 | 7,096 | 7,096 | 480 |
| 2024/09/18 | 7,149 | 7,149 | 7,144 | 7,148 | 140 |
| 2024/09/17 | 7,149 | 7,159 | 7,149 | 7,150 | 15,050 |
| 2024/09/13 | 7,193 | 7,201 | 7,189 | 7,196 | 3,430 |
| 2024/09/12 | 7,257 | 7,257 | 7,240 | 7,240 | 1,200 |
| 2024/09/11 | 7,346 | 7,368 | 7,344 | 7,368 | 640 |
| 2024/09/10 | 7,356 | 7,372 | 7,356 | 7,372 | 50 |
| 2024/09/09 | 7,443 | 7,449 | 7,411 | 7,422 | 320 |
| 2024/09/06 | 7,328 | 7,349 | 7,301 | 7,331 | 1,130 |
| 2024/09/05 | 7,312 | 7,312 | 7,293 | 7,302 | 3,120 |
| 2024/09/04 | 7,293 | 7,322 | 7,290 | 7,322 | 4,850 |
| 2024/09/03 | 7,146 | 7,146 | 7,136 | 7,141 | 70 |
| 2024/09/02 | 7,142 | 7,143 | 7,129 | 7,142 | 360 |
| 2024/08/30 | 7,191 | 7,191 | 7,186 | 7,186 | 110 |
| 2024/08/29 | 7,252 | 7,252 | 7,224 | 7,224 | 130 |
| 2024/08/28 | 7,164 | 7,164 | 7,157 | 7,158 | 110 |
| 2024/08/27 | 7,168 | 7,179 | 7,168 | 7,168 | 80 |
| 2024/08/26 | 7,157 | 7,157 | 7,141 | 7,156 | 170 |
| 2024/08/23 | 7,209 | 7,209 | 7,195 | 7,195 | 80 |
| 2024/08/22 | 7,158 | 7,158 | 7,157 | 7,157 | 40 |
| 2024/08/21 | 7,186 | 7,188 | 7,178 | 7,178 | 90 |
| 2024/08/20 | 7,178 | 7,178 | 7,173 | 7,177 | 1,720 |
| 2024/08/19 | 7,233 | 7,234 | 7,228 | 7,228 | 130 |
| 2024/08/16 | 7,245 | 7,255 | 7,240 | 7,240 | 4,330 |
| 2024/08/15 | 7,385 | 7,385 | 7,363 | 7,363 | 640 |
| 2024/08/14 | 7,400 | 7,409 | 7,400 | 7,406 | 1,420 |
| 2024/08/13 | 7,528 | 7,531 | 7,500 | 7,500 | 1,460 |
| 2024/08/09 | 7,557 | 7,566 | 7,547 | 7,566 | 2,900 |
| 2024/08/08 | 7,753 | 7,760 | 7,733 | 7,760 | 1,090 |
| 2024/08/07 | 7,706 | 7,706 | 7,603 | 7,603 | 7,470 |
| 2024/08/06 | 7,673 | 7,694 | 7,639 | 7,677 | 11,290 |
| 2024/08/05 | 7,603 | 7,757 | 7,603 | 7,736 | 13,590 |
| 2024/08/02 | 7,412 | 7,466 | 7,412 | 7,459 | 1,540 |
| 2024/08/01 | 7,254 | 7,262 | 7,254 | 7,262 | 140 |
| 2024/07/31 | 7,401 | 7,543 | 7,358 | 7,358 | 570 |
| 2024/07/30 | 7,386 | 7,393 | 7,386 | 7,388 | 90 |
| 2024/07/29 | 7,358 | 7,358 | 7,335 | 7,340 | 720 |
| 2024/07/26 | 7,443 | 7,443 | 7,425 | 7,425 | 530 |
| 2024/07/25 | 7,400 | 7,404 | 7,391 | 7,404 | 1,160 |
| 2024/07/24 | 7,281 | 7,292 | 7,281 | 7,289 | 60 |
| 2024/07/23 | 7,243 | 7,243 | 7,242 | 7,242 | 20 |
| 2024/07/22 | 7,290 | 7,298 | 7,290 | 7,297 | 150 |
| 2024/07/19 | 7,246 | 7,250 | 7,244 | 7,248 | 250 |
| 2024/07/18 | 7,190 | 7,190 | 7,183 | 7,187 | 190 |
| 2024/07/17 | 7,113 | 7,119 | 7,110 | 7,119 | 70 |
| 2024/07/16 | 7,139 | 7,140 | 7,131 | 7,131 | 100 |
| 2024/07/12 | 7,199 | 7,204 | 7,198 | 7,198 | 40 |
| 2024/07/11 | 7,146 | 7,153 | 7,146 | 7,146 | 360 |
| 2024/07/10 | 7,209 | 7,212 | 7,209 | 7,212 | 170 |
| 2024/07/09 | 7,209 | 7,209 | 7,205 | 7,207 | 50 |
| 2024/07/08 | 7,238 | 7,243 | 7,235 | 7,239 | 870 |
| 2024/07/05 | 7,271 | 7,271 | 7,264 | 7,264 | 170 |
| 2024/07/04 | 7,272 | 7,272 | 7,266 | 7,266 | 80 |
| 2024/07/03 | 7,309 | 7,309 | 7,301 | 7,304 | 180 |
| 2024/07/02 | 7,354 | 7,359 | 7,351 | 7,351 | 70 |
| 2024/07/01 | 7,200 | 7,348 | 7,200 | 7,336 | 200 |
| 2024/06/28 | 7,314 | 7,315 | 7,307 | 7,307 | 230 |
| 2024/06/27 | 7,364 | 7,364 | 7,349 | 7,349 | 160 |
| 2024/06/26 | 7,347 | 7,347 | 7,333 | 7,333 | 110 |
| 2024/06/25 | 7,367 | 7,368 | 7,356 | 7,359 | 90 |
| 2024/06/24 | 7,341 | 7,355 | 7,341 | 7,355 | 710 |
| 2024/06/21 | 7,335 | 7,336 | 7,334 | 7,336 | 30 |
| 2024/06/20 | 7,300 | 7,300 | 7,292 | 7,292 | 40 |
| 2024/06/19 | 7,460 | 7,460 | 7,305 | 7,310 | 200 |
| 2024/06/18 | 7,327 | 7,327 | 7,327 | 7,327 | 60 |
| 2024/06/17 | 7,532 | 7,544 | 7,387 | 7,391 | 160 |
| 2024/06/14 | 7,390 | 7,390 | 7,382 | 7,382 | 80 |
| 2024/06/13 | 7,457 | 7,457 | 7,384 | 7,389 | 120 |
| 2024/06/12 | 7,463 | 7,466 | 7,457 | 7,457 | 80 |
| 2024/06/11 | 7,650 | 7,650 | 7,485 | 7,485 | 120 |
| 2024/06/10 | 7,386 | 7,506 | 7,386 | 7,500 | 240 |
| 2024/06/07 | 7,429 | 7,491 | 7,429 | 7,485 | 320 |
| 2024/06/06 | 7,487 | 7,490 | 7,482 | 7,489 | 700 |
| 2024/06/05 | 7,564 | 7,564 | 7,564 | 7,564 | 10 |
| 2024/06/04 | 7,588 | 7,588 | 7,583 | 7,585 | 30 |
| 2024/06/03 | 7,584 | 7,584 | 7,573 | 7,573 | 340 |
| 2024/05/31 | 7,666 | 7,677 | 7,666 | 7,668 | 760 |
| 2024/05/30 | 7,631 | 7,649 | 7,631 | 7,649 | 1,080 |
| 2024/05/29 | 7,649 | 7,649 | 7,572 | 7,586 | 60 |
| 2024/05/28 | 7,708 | 7,708 | 7,549 | 7,549 | 30 |
| 2024/05/27 | 7,560 | 7,561 | 7,558 | 7,558 | 40 |
| 2024/05/24 | 7,607 | 7,607 | 7,595 | 7,601 | 15,690 |
| 2024/05/23 | 7,525 | 7,525 | 7,500 | 7,506 | 130 |
| 2024/05/22 | 7,540 | 7,540 | 7,522 | 7,524 | 70 |
| 2024/05/17 | 7,561 | 7,565 | 7,561 | 7,563 | 40 |
| 2024/05/16 | 7,539 | 7,539 | 7,530 | 7,532 | 210 |
| 2024/05/15 | 7,678 | 7,678 | 7,630 | 7,630 | 190 |
| 2024/05/14 | 7,668 | 7,678 | 7,668 | 7,678 | 50 |
| 2024/05/13 | 7,676 | 7,676 | 7,673 | 7,673 | 140 |
| 2024/05/10 | 7,707 | 7,707 | 7,647 | 7,673 | 300 |
| 2024/05/09 | 7,716 | 7,716 | 7,716 | 7,716 | 10 |
| 2024/05/08 | 7,719 | 7,719 | 7,716 | 7,716 | 410 |
| 2024/05/07 | 7,805 | 7,805 | 7,724 | 7,728 | 1,170 |
| 2024/05/02 | 7,947 | 7,947 | 7,936 | 7,936 | 740 |
| 2024/05/01 | 7,959 | 7,959 | 7,947 | 7,949 | 3,560 |
| 2024/04/30 | 7,824 | 7,832 | 7,824 | 7,832 | 1,370 |
| 2024/04/26 | 8,097 | 8,097 | 7,860 | 7,862 | 100 |
| 2024/04/25 | 7,932 | 7,947 | 7,926 | 7,947 | 620 |
| 2024/04/24 | 7,869 | 7,872 | 7,853 | 7,853 | 2,570 |
| 2024/04/23 | 7,985 | 7,985 | 7,979 | 7,979 | 270 |
| 2024/04/22 | 8,025 | 8,040 | 8,019 | 8,019 | 2,140 |
| 2024/04/19 | 8,084 | 8,106 | 7,996 | 8,045 | 8,010 |
| 2024/04/18 | 8,069 | 8,069 | 7,934 | 7,934 | 210 |
| 2024/04/17 | 7,892 | 8,042 | 7,892 | 7,919 | 390 |
| 2024/04/16 | 7,792 | 7,918 | 7,792 | 7,901 | 970 |
| 2024/04/15 | 7,771 | 7,788 | 7,771 | 7,772 | 1,160 |
| 2024/04/12 | 7,687 | 7,691 | 7,687 | 7,691 | 540 |
| 2024/04/11 | 7,754 | 7,754 | 7,738 | 7,738 | 100 |
| 2024/04/10 | 7,656 | 7,656 | 7,656 | 7,656 | 420 |
| 2024/04/09 | 7,672 | 7,672 | 7,672 | 7,672 | 20 |
| 2024/04/08 | 7,666 | 7,680 | 7,666 | 7,680 | 70 |
| 2024/04/05 | 7,754 | 7,764 | 7,747 | 7,751 | 620 |
| 2024/04/04 | 7,641 | 7,642 | 7,640 | 7,642 | 50 |
| 2024/04/03 | 7,670 | 7,678 | 7,670 | 7,675 | 100 |
| 2024/04/02 | 7,625 | 7,631 | 7,625 | 7,631 | 30 |
| 2024/04/01 | 7,574 | 7,612 | 7,568 | 7,569 | 14,810 |
| 2024/03/29 | 7,800 | 7,800 | 7,589 | 7,589 | 26,020 |
| 2024/03/28 | 7,609 | 7,609 | 7,603 | 7,603 | 470 |
| 2024/03/27 | 7,647 | 7,647 | 7,634 | 7,634 | 60 |
| 2024/03/26 | 7,633 | 7,633 | 7,633 | 7,633 | 10 |
| 2024/03/25 | 7,620 | 7,631 | 7,620 | 7,631 | 710 |
| 2024/03/22 | 7,600 | 7,611 | 7,600 | 7,605 | 40 |
| 2024/03/21 | 7,607 | 7,614 | 7,600 | 7,601 | 1,290 |
| 2024/03/19 | 7,750 | 7,756 | 7,748 | 7,750 | 720 |
| 2024/03/18 | 7,782 | 7,786 | 7,764 | 7,764 | 620 |
| 2024/03/15 | 7,745 | 7,745 | 7,736 | 7,736 | 20 |
| 2024/03/14 | 7,707 | 7,707 | 7,707 | 7,707 | 20 |
| 2024/03/13 | 7,701 | 7,701 | 7,697 | 7,697 | 40 |
| 2024/03/12 | 7,766 | 7,766 | 7,750 | 7,750 | 50 |
| 2024/03/11 | 7,776 | 7,792 | 7,776 | 7,784 | 250 |
| 2024/03/08 | 7,728 | 7,731 | 7,720 | 7,720 | 410 |
| 2024/03/07 | 7,805 | 7,805 | 7,805 | 7,805 | 30 |
| 2024/03/06 | 7,851 | 7,852 | 7,836 | 7,836 | 320 |
| 2024/03/05 | 7,784 | 7,858 | 7,784 | 7,858 | 150 |
| 2024/03/04 | 7,761 | 7,762 | 7,757 | 7,762 | 50 |
| 2024/03/01 | 7,829 | 7,829 | 7,806 | 7,806 | 140 |
| 2024/02/29 | 7,865 | 7,865 | 7,853 | 7,853 | 250 |
| 2024/02/28 | 7,845 | 7,845 | 7,840 | 7,841 | 160 |
| 2024/02/27 | 7,857 | 7,940 | 7,857 | 7,940 | 110 |
| 2024/02/26 | 7,835 | 7,842 | 7,833 | 7,842 | 330 |
| 2024/02/22 | 7,952 | 7,952 | 7,927 | 7,928 | 930 |
| 2024/02/21 | 8,005 | 8,014 | 8,005 | 8,011 | 1,700 |
| 2024/02/20 | 7,960 | 7,981 | 7,958 | 7,981 | 90 |
| 2024/02/19 | 7,945 | 7,958 | 7,945 | 7,958 | 1,570 |
| 2024/02/16 | 7,908 | 7,912 | 7,908 | 7,912 | 60 |
| 2024/02/15 | 7,959 | 7,964 | 7,958 | 7,958 | 70 |
| 2024/02/14 | 8,030 | 8,038 | 8,030 | 8,031 | 120 |
| 2024/02/13 | 7,935 | 7,938 | 7,935 | 7,938 | 30 |
| 2024/02/09 | 7,967 | 7,967 | 7,967 | 7,967 | 10 |
| 2024/02/08 | 7,970 | 7,970 | 7,966 | 7,966 | 50 |
| 2024/02/07 | 8,035 | 8,035 | 8,032 | 8,035 | 70 |
| 2024/02/06 | 8,060 | 8,060 | 8,050 | 8,050 | 20 |
| 2024/02/05 | 8,033 | 8,045 | 8,027 | 8,045 | 100 |
| 2024/02/02 | 8,070 | 8,074 | 8,062 | 8,063 | 490 |
| 2024/02/01 | 8,201 | 8,201 | 8,190 | 8,190 | 250 |
| 2024/01/31 | 8,114 | 8,114 | 8,105 | 8,112 | 130 |
| 2024/01/30 | 8,073 | 8,077 | 8,071 | 8,071 | 160 |
| 2024/01/29 | 8,158 | 8,158 | 8,145 | 8,145 | 220 |
| 2024/01/26 | 8,142 | 8,154 | 8,142 | 8,154 | 190 |
| 2024/01/25 | 8,166 | 8,168 | 8,163 | 8,164 | 320 |
| 2024/01/24 | 8,156 | 8,158 | 8,152 | 8,152 | 70 |
| 2024/01/23 | 8,192 | 8,197 | 8,191 | 8,196 | 80 |
| 2024/01/22 | 8,204 | 8,209 | 8,187 | 8,192 | 730 |
| 2024/01/19 | 8,308 | 8,313 | 8,308 | 8,313 | 410 |
| 2024/01/18 | 8,390 | 8,397 | 8,383 | 8,393 | 520 |
| 2024/01/17 | 8,337 | 8,362 | 8,337 | 8,360 | 480 |
| 2024/01/16 | 8,335 | 8,339 | 8,333 | 8,338 | 70 |
| 2024/01/15 | 8,320 | 8,320 | 8,307 | 8,307 | 40 |
| 2024/01/12 | 8,314 | 8,330 | 8,314 | 8,321 | 70 |
| 2024/01/11 | 8,301 | 8,301 | 8,286 | 8,288 | 200 |
| 2024/01/10 | 8,358 | 8,362 | 8,355 | 8,355 | 150 |
| 2024/01/09 | 8,341 | 8,349 | 8,341 | 8,349 | 290 |
| 2024/01/05 | 8,452 | 8,462 | 8,452 | 8,462 | 6,700 |
| 2024/01/04 | 8,520 | 8,520 | 8,420 | 8,431 | 630 |