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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/29 | 6,263 | 6,263 | 6,263 | 6,263 | 10 |
| 2025/07/28 | 6,381 | 6,381 | 6,236 | 6,237 | 115 |
| 2025/07/25 | 6,277 | 6,281 | 6,277 | 6,281 | 59 |
| 2025/07/24 | 6,300 | 6,300 | 6,279 | 6,279 | 505 |
| 2025/07/23 | 6,334 | 6,336 | 6,301 | 6,330 | 644 |
| 2025/07/22 | 6,347 | 6,351 | 6,340 | 6,351 | 2,386 |
| 2025/07/18 | 6,350 | 6,350 | 6,336 | 6,336 | 4,858 |
| 2025/07/17 | 6,403 | 6,404 | 6,386 | 6,386 | 1,855 |
| 2025/07/16 | 6,419 | 6,428 | 6,417 | 6,417 | 1,196 |
| 2025/07/15 | 6,393 | 6,393 | 6,362 | 6,362 | 8,515 |
| 2025/07/14 | 6,422 | 6,425 | 6,417 | 6,424 | 190 |
| 2025/07/11 | 6,367 | 6,404 | 6,367 | 6,397 | 1,059 |
| 2025/07/10 | 6,394 | 6,404 | 6,394 | 6,402 | 234 |
| 2025/07/09 | 6,428 | 6,434 | 6,428 | 6,434 | 2,198 |
| 2025/07/08 | 6,431 | 6,431 | 6,418 | 6,419 | 907 |
| 2025/07/07 | 6,397 | 6,400 | 6,393 | 6,394 | 16 |
| 2025/07/04 | 6,382 | 6,391 | 6,381 | 6,390 | 168 |
| 2025/07/03 | 6,422 | 6,515 | 6,414 | 6,515 | 393 |
| 2025/07/02 | 6,450 | 6,450 | 6,434 | 6,435 | 61 |
| 2025/07/01 | 6,452 | 6,452 | 6,442 | 6,442 | 25 |
| 2025/06/30 | 6,459 | 6,463 | 6,449 | 6,450 | 1,095 |
| 2025/06/27 | 6,508 | 6,508 | 6,491 | 6,491 | 483 |
| 2025/06/26 | 6,563 | 6,563 | 6,547 | 6,547 | 233 |
| 2025/06/25 | 6,557 | 6,565 | 6,555 | 6,557 | 188 |
| 2025/06/24 | 6,640 | 6,640 | 6,575 | 6,575 | 3,116 |
| 2025/06/23 | 6,735 | 6,735 | 6,709 | 6,712 | 645 |
| 2025/06/20 | 6,699 | 6,707 | 6,696 | 6,699 | 1,415 |
| 2025/06/19 | 6,701 | 6,714 | 6,688 | 6,714 | 860 |
| 2025/06/18 | 6,741 | 6,741 | 6,657 | 6,657 | 147 |
| 2025/06/17 | 6,667 | 6,667 | 6,641 | 6,641 | 815 |
| 2025/06/16 | 6,735 | 6,735 | 6,670 | 6,670 | 857 |
| 2025/06/13 | 6,648 | 6,732 | 6,648 | 6,706 | 3,096 |
| 2025/06/12 | 6,647 | 6,655 | 6,645 | 6,648 | 1,077 |
| 2025/06/11 | 6,622 | 6,639 | 6,618 | 6,639 | 1,467 |
| 2025/06/10 | 6,653 | 6,656 | 6,622 | 6,652 | 1,753 |
| 2025/06/09 | 6,705 | 6,705 | 6,661 | 6,667 | 983 |
| 2025/06/06 | 6,729 | 6,729 | 6,701 | 6,705 | 27 |
| 2025/06/05 | 6,693 | 6,696 | 6,689 | 6,696 | 418 |
| 2025/06/04 | 6,689 | 6,692 | 6,685 | 6,689 | 252 |
| 2025/06/03 | 6,743 | 6,751 | 6,743 | 6,750 | 158 |
| 2025/06/02 | 6,785 | 6,800 | 6,777 | 6,800 | 442 |
| 2025/05/30 | 6,777 | 6,786 | 6,768 | 6,768 | 529 |
| 2025/05/29 | 6,682 | 6,690 | 6,666 | 6,671 | 189 |
| 2025/05/28 | 6,744 | 6,751 | 6,740 | 6,751 | 935 |
| 2025/05/27 | 6,814 | 6,824 | 6,812 | 6,812 | 728 |
| 2025/05/26 | 6,888 | 6,888 | 6,813 | 6,813 | 1,149 |
| 2025/05/23 | 6,832 | 6,856 | 6,832 | 6,856 | 388 |
| 2025/05/22 | 6,834 | 6,838 | 6,825 | 6,838 | 1,415 |
| 2025/05/21 | 6,729 | 6,754 | 6,725 | 6,754 | 393 |
| 2025/05/20 | 6,697 | 6,728 | 6,691 | 6,728 | 1,186 |
| 2025/05/19 | 6,831 | 6,831 | 6,731 | 6,769 | 769 |
| 2025/05/16 | 6,747 | 6,755 | 6,726 | 6,745 | 1,515 |
| 2025/05/15 | 6,786 | 6,791 | 6,784 | 6,791 | 1,794 |
| 2025/05/14 | 6,772 | 6,786 | 6,772 | 6,774 | 1,085 |
| 2025/05/13 | 6,833 | 6,879 | 6,833 | 6,879 | 1,420 |
| 2025/05/12 | 6,976 | 6,976 | 6,932 | 6,932 | 420 |
| 2025/05/09 | 7,097 | 7,097 | 7,046 | 7,046 | 666 |
| 2025/05/08 | 7,101 | 7,101 | 7,041 | 7,042 | 518 |
| 2025/05/07 | 7,089 | 7,089 | 7,062 | 7,089 | 682 |
| 2025/05/02 | 7,243 | 7,243 | 7,076 | 7,088 | 505 |
| 2025/05/01 | 7,073 | 7,124 | 7,073 | 7,108 | 123 |
| 2025/04/30 | 7,201 | 7,228 | 7,200 | 7,223 | 1,059 |
| 2025/04/28 | 7,235 | 7,274 | 7,235 | 7,263 | 478 |
| 2025/04/25 | 7,355 | 7,355 | 7,232 | 7,248 | 599 |
| 2025/04/24 | 7,460 | 7,462 | 7,409 | 7,462 | 572 |
| 2025/04/23 | 7,422 | 7,470 | 7,422 | 7,441 | 878 |
| 2025/04/22 | 7,735 | 7,737 | 7,714 | 7,722 | 2,509 |
| 2025/04/21 | 7,586 | 7,650 | 7,586 | 7,645 | 1,091 |
| 2025/04/18 | 7,537 | 7,544 | 7,537 | 7,541 | 760 |
| 2025/04/17 | 7,591 | 7,597 | 7,517 | 7,517 | 1,550 |
| 2025/04/16 | 7,488 | 7,533 | 7,483 | 7,533 | 830 |
| 2025/04/15 | 7,430 | 7,430 | 7,413 | 7,415 | 1,000 |
| 2025/04/14 | 7,498 | 7,498 | 7,379 | 7,390 | 660 |
| 2025/04/11 | 7,650 | 7,671 | 7,486 | 7,498 | 4,870 |
| 2025/04/10 | 7,317 | 7,408 | 7,315 | 7,350 | 36,150 |
| 2025/04/09 | 8,229 | 8,530 | 8,154 | 8,530 | 9,530 |
| 2025/04/08 | 7,876 | 7,902 | 7,840 | 7,878 | 20,400 |
| 2025/04/07 | 8,345 | 8,545 | 8,051 | 8,545 | 35,480 |
| 2025/04/04 | 7,534 | 7,581 | 7,521 | 7,545 | 2,710 |
| 2025/04/03 | 7,418 | 7,418 | 7,366 | 7,397 | 3,500 |
| 2025/04/02 | 7,226 | 7,237 | 7,201 | 7,201 | 1,000 |
| 2025/04/01 | 7,277 | 7,290 | 7,268 | 7,276 | 4,940 |
| 2025/03/31 | 7,336 | 7,361 | 7,332 | 7,361 | 3,660 |
| 2025/03/28 | 7,149 | 7,155 | 7,140 | 7,142 | 1,270 |
| 2025/03/27 | 7,141 | 7,141 | 7,113 | 7,113 | 220 |
| 2025/03/26 | 7,036 | 7,043 | 7,030 | 7,043 | 90 |
| 2025/03/25 | 7,062 | 7,065 | 7,057 | 7,065 | 1,310 |
| 2025/03/24 | 7,131 | 7,133 | 7,127 | 7,128 | 1,740 |
| 2025/03/21 | 7,181 | 7,196 | 7,173 | 7,195 | 220 |
| 2025/03/19 | 7,234 | 7,285 | 7,227 | 7,285 | 470 |
| 2025/03/18 | 7,196 | 7,196 | 7,159 | 7,187 | 410 |
| 2025/03/17 | 7,252 | 7,257 | 7,243 | 7,252 | 480 |
| 2025/03/14 | 7,335 | 7,342 | 7,307 | 7,315 | 8,520 |
| 2025/03/13 | 7,242 | 7,304 | 7,241 | 7,304 | 1,980 |
| 2025/03/12 | 7,282 | 7,581 | 7,271 | 7,581 | 480 |
| 2025/03/11 | 7,272 | 7,311 | 7,223 | 7,223 | 11,450 |
| 2025/03/10 | 7,110 | 7,111 | 7,084 | 7,086 | 440 |
| 2025/03/07 | 7,071 | 7,084 | 7,016 | 7,084 | 1,210 |
| 2025/03/06 | 6,976 | 6,980 | 6,969 | 6,979 | 2,300 |
| 2025/03/05 | 6,987 | 7,198 | 6,987 | 7,198 | 4,280 |
| 2025/03/04 | 6,946 | 6,952 | 6,933 | 6,933 | 4,980 |
| 2025/03/03 | 6,827 | 6,846 | 6,827 | 6,827 | 390 |
| 2025/02/28 | 6,923 | 6,956 | 6,923 | 6,932 | 680 |
| 2025/02/27 | 6,819 | 6,828 | 6,804 | 6,804 | 1,090 |
| 2025/02/26 | 6,811 | 6,818 | 6,808 | 6,808 | 1,010 |
| 2025/02/25 | 6,797 | 6,797 | 6,781 | 6,783 | 1,950 |
| 2025/02/21 | 6,646 | 6,655 | 6,646 | 6,654 | 100 |
| 2025/02/20 | 6,645 | 6,645 | 6,624 | 6,627 | 560 |
| 2025/02/19 | 6,628 | 6,629 | 6,627 | 6,627 | 60 |
| 2025/02/18 | 6,642 | 6,642 | 6,638 | 6,639 | 100 |
| 2025/02/17 | 6,650 | 6,650 | 6,641 | 6,641 | 20 |
| 2025/02/14 | 6,649 | 6,650 | 6,639 | 6,643 | 5,940 |
| 2025/02/13 | 6,700 | 6,704 | 6,700 | 6,704 | 470 |
| 2025/02/12 | 6,680 | 6,700 | 6,680 | 6,700 | 40 |
| 2025/02/10 | 6,730 | 6,734 | 6,729 | 6,729 | 140 |
| 2025/02/07 | 6,700 | 6,700 | 6,683 | 6,689 | 620 |
| 2025/02/06 | 6,696 | 6,699 | 6,688 | 6,688 | 130 |
| 2025/02/05 | 6,754 | 6,762 | 6,754 | 6,761 | 90 |
| 2025/02/04 | 6,743 | 6,812 | 6,743 | 6,790 | 1,090 |
| 2025/02/03 | 6,840 | 6,869 | 6,835 | 6,869 | 1,690 |
| 2025/01/31 | 6,685 | 6,691 | 6,676 | 6,680 | 2,130 |
| 2025/01/30 | 6,730 | 6,730 | 6,702 | 6,702 | 70 |
| 2025/01/29 | 6,700 | 6,700 | 6,687 | 6,689 | 150 |
| 2025/01/28 | 6,750 | 6,850 | 6,746 | 6,751 | 430 |
| 2025/01/27 | 6,650 | 6,733 | 6,650 | 6,733 | 330 |
| 2025/01/24 | 6,646 | 6,647 | 6,640 | 6,647 | 280 |
| 2025/01/23 | 6,682 | 6,682 | 6,674 | 6,680 | 240 |
| 2025/01/22 | 6,703 | 6,703 | 6,691 | 6,691 | 460 |
| 2025/01/21 | 6,730 | 6,764 | 6,730 | 6,761 | 2,640 |
| 2025/01/20 | 6,783 | 6,783 | 6,777 | 6,777 | 150 |
| 2025/01/17 | 6,840 | 6,840 | 6,823 | 6,823 | 850 |
| 2025/01/16 | 6,875 | 6,875 | 6,815 | 6,818 | 640 |
| 2025/01/15 | 6,944 | 6,950 | 6,944 | 6,946 | 520 |
| 2025/01/14 | 6,943 | 6,949 | 6,935 | 6,938 | 340 |
| 2025/01/10 | 6,882 | 6,882 | 6,882 | 6,882 | 10 |
| 2025/01/09 | 6,878 | 6,882 | 6,878 | 6,882 | 50 |
| 2025/01/08 | 6,863 | 6,863 | 6,858 | 6,858 | 20 |
| 2025/01/07 | 6,880 | 6,880 | 6,796 | 6,802 | 360 |
| 2025/01/06 | 6,832 | 6,844 | 6,832 | 6,839 | 170 |