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

iFreeETF S&P500ダブルインバース(2249)の株価時系列情報

iFreeETF S&P500ダブルインバース(2249)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
2026/06/08 10,090 10,130 10,035 10,090 17,633
2026/06/05 9,645 9,707 9,645 9,706 402
2026/06/04 9,731 9,766 9,711 9,727 4,931
2026/06/03 9,596 9,596 9,520 9,546 747
2026/06/02 9,597 9,649 9,597 9,599 1,351
2026/06/01 9,573 9,582 9,542 9,542 1,132
2026/05/29 9,709 9,709 9,616 9,624 3,213
2026/05/28 9,767 9,836 9,720 9,778 2,771
2026/05/27 9,728 9,747 9,721 9,746 4,314
2026/05/26 9,777 9,777 9,727 9,753 4,569
2026/05/25 9,790 9,790 9,683 9,695 5,508
2026/05/22 9,951 9,951 9,866 9,885 6,419
2026/05/21 10,050 10,080 9,971 10,000 11,375
2026/05/20 10,145 10,245 10,145 10,155 7,249
2026/05/19 10,085 10,140 10,030 10,105 13,255
2026/05/18 10,105 10,195 10,090 10,190 22,759
2026/05/15 9,807 9,952 9,796 9,951 10,602
2026/05/14 10,005 10,005 9,898 9,907 4,593
2026/05/13 10,150 10,150 10,025 10,025 267
2026/05/12 10,050 10,100 10,045 10,100 5,477
2026/05/11 10,135 10,140 10,095 10,105 1,924
2026/05/08 10,245 10,245 10,170 10,180 1,343
2026/05/07 10,170 10,190 10,135 10,150 6,102
2026/05/01 10,600 10,600 10,520 10,540 6,880
2026/04/30 10,720 10,905 10,710 10,890 6,084
2026/04/28 10,645 10,725 10,645 10,715 3,764
2026/04/27 10,765 10,785 10,690 10,745 6,795
2026/04/24 10,855 10,910 10,835 10,880 3,911
2026/04/23 10,815 11,000 10,815 10,885 24,281
2026/04/22 10,850 10,940 10,850 10,915 12,106
2026/04/21 10,950 10,950 10,830 10,835 4,892
2026/04/20 11,060 11,060 10,950 10,985 16,274
2026/04/17 11,110 11,110 11,085 11,085 7,205
2026/04/16 11,160 11,160 11,100 11,110 3,550
2026/04/15 11,330 11,350 11,305 11,330 9,990
2026/04/14 11,605 11,625 11,600 11,620 7,522
2026/04/13 12,090 12,125 11,990 11,995 12,333
2026/04/10 11,835 11,865 11,800 11,840 4,319
2026/04/09 12,005 12,030 11,985 12,020 6,188
2026/04/08 12,055 12,100 11,920 11,945 10,512
2026/04/07 12,600 12,770 12,600 12,720 3,816
2026/04/06 12,925 12,925 12,665 12,750 9,901
2026/04/03 12,695 12,790 12,685 12,790 5,629
2026/03/27 13,045 13,115 12,985 13,000 9,391
2026/03/26 12,770 12,830 12,690 12,815 10,112
2026/03/25 12,625 12,720 12,595 12,720 17,201
2026/03/24 12,750 12,935 12,740 12,825 16,287
2026/03/23 13,110 13,185 13,040 13,175 28,242
2026/03/19 12,625 12,630 12,530 12,605 26,108
2026/03/18 12,315 12,315 12,085 12,085 7,773
2026/03/17 12,310 12,455 12,310 12,420 4,093
2026/03/16 12,525 12,525 12,405 12,440 11,321
2026/03/13 12,415 12,425 12,290 12,390 15,965
2026/03/12 12,190 12,315 12,190 12,260 8,112
2026/03/11 11,995 11,995 11,900 11,970 8,256
2026/03/10 12,085 12,115 12,000 12,020 21,333
2026/03/09 12,570 12,755 12,520 12,540 21,430
2026/03/06 11,965 11,965 11,830 11,855 6,043
2026/03/05 11,765 11,850 11,660 11,830 14,617
2026/03/04 11,970 12,100 11,895 12,065 21,360
2026/03/03 11,740 11,915 11,730 11,890 14,481
2026/03/02 11,950 11,975 11,820 11,960 21,758
2026/02/27 11,790 11,790 11,640 11,690 5,395
2026/02/26 11,500 11,530 11,485 11,510 10,448
2026/02/25 11,665 11,680 11,615 11,645 3,848
2026/02/24 11,825 11,835 11,770 11,810 6,083
2026/02/20 11,765 11,765 11,680 11,680 9,929
2026/02/19 11,685 11,720 11,670 11,670 5,545
2026/02/18 11,850 11,865 11,770 11,785 4,794
2026/02/17 11,855 12,000 11,810 11,965 10,507
2026/02/16 11,820 11,835 11,790 11,830 5,783
2026/02/13 11,800 11,930 11,800 11,930 7,367
2026/02/12 11,475 11,515 11,425 11,445 1,392
2026/02/10 11,445 11,455 11,415 11,445 5,753
2026/02/09 11,440 11,530 11,435 11,530 11,592
2026/02/06 12,190 12,230 12,015 12,025 70,232
2026/02/05 11,650 11,745 11,610 11,705 5,069
2026/02/04 11,535 11,605 11,535 11,545 5,721
2026/02/03 11,335 11,355 11,305 11,315 8,858
2026/02/02 11,570 11,825 11,505 11,805 15,072
2026/01/30 11,410 11,570 11,410 11,570 6,897
2026/01/29 11,335 11,435 11,310 11,320 1,403
2026/01/28 11,375 11,380 11,260 11,280 3,320
2026/01/27 11,450 11,460 11,370 11,370 3,415
2026/01/26 11,675 11,675 11,595 11,605 5,403
2026/01/23 11,595 11,595 11,515 11,530 3,919
2026/01/22 11,640 11,690 11,610 11,690 12,612
2026/01/21 11,990 11,990 11,890 11,890 8,022
2026/01/20 11,730 11,800 11,700 11,800 3,901
2026/01/19 11,625 11,700 11,625 11,690 2,364
2026/01/16 11,455 11,460 11,405 11,410 4,478
2026/01/15 11,530 11,565 11,495 11,500 5,690
2026/01/14 11,400 11,480 11,400 11,475 5,121
2026/01/13 11,375 11,420 11,305 11,395 1,850
2026/01/09 11,550 11,575 11,530 11,560 3,840
2026/01/08 11,550 11,640 11,530 11,630 4,744
2026/01/07 11,485 11,485 11,450 11,465 1,424
2026/01/06 11,625 11,625 11,550 11,565 5,958
2026/01/05 11,735 11,750 11,715 11,725 7,925
2025/12/30 11,585 11,595 11,570 11,580 6,057
2025/12/29 11,485 11,525 11,480 11,510 819
2025/12/26 11,430 11,500 11,430 11,500 12,131
2025/12/25 11,560 11,595 11,450 11,490 1,610
2025/12/24 11,570 11,585 11,560 11,585 4,440
2025/12/23 11,660 11,695 11,645 11,695 4,444
2025/12/22 11,735 11,760 11,735 11,755 3,638
2025/12/19 12,120 12,120 11,945 12,020 18,782
2025/12/18 12,175 12,220 12,155 12,180 33,719
2025/12/17 11,930 11,995 11,910 11,925 20,646
2025/12/16 11,825 12,000 11,825 11,995 30,972
2025/12/15 11,820 11,825 11,755 11,760 1,362
2025/12/12 11,575 11,600 11,550 11,550 3,048
2025/12/11 11,635 11,840 11,635 11,835 3,004
2025/12/10 11,780 11,795 11,760 11,765 9,635
2025/12/09 11,675 11,745 11,675 11,745 986
2025/12/08 11,660 11,685 11,630 11,630 1,080
2025/12/05 11,720 11,725 11,655 11,670 792
2025/12/04 11,735 11,735 11,705 11,720 723
2025/12/03 11,770 11,790 11,735 11,760 3,280
2025/12/02 11,815 11,885 11,815 11,880 2,669
2025/12/01 11,700 11,925 11,700 11,885 2,254
2025/11/28 11,855 11,855 11,795 11,795 1,546
2025/11/27 11,835 11,845 11,805 11,845 1,705
2025/11/26 12,000 12,015 11,925 11,935 5,679
2025/11/25 12,235 12,250 12,205 12,245 10,201
2025/11/21 12,815 12,825 12,725 12,795 16,328
2025/11/20 12,205 12,210 12,125 12,145 9,714
2025/11/19 12,540 12,630 12,490 12,585 11,015
2025/11/18 12,320 12,545 12,295 12,480 10,481
2025/11/17 12,095 12,125 12,010 12,030 2,393
2025/11/14 12,080 12,160 12,065 12,125 11,510
2025/11/13 11,745 11,765 11,670 11,675 1,687
2025/11/12 11,755 11,755 11,675 11,680 1,562
2025/11/11 11,770 11,815 11,755 11,810 7,950
2025/11/10 12,045 12,065 11,980 11,980 6,256
2025/11/07 12,125 12,230 12,100 12,130 15,365
2025/11/06 11,850 11,955 11,850 11,935 4,854
2025/11/05 12,020 12,165 11,995 11,995 13,024
2025/11/04 11,740 11,940 11,740 11,940 6,541
2025/10/31 11,665 11,695 11,650 11,665 2,941
2025/10/30 11,565 11,645 11,485 11,610 8,463
2025/10/29 11,570 11,580 11,515 11,525 2,646
2025/10/28 11,620 11,655 11,620 11,645 1,456
2025/10/27 11,750 11,770 11,700 11,700 4,847
2025/10/24 12,085 12,095 12,020 12,030 4,828
2025/10/23 12,275 12,320 12,205 12,225 9,285
2025/10/22 12,130 12,145 12,060 12,080 1,765
2025/10/21 12,100 12,150 12,075 12,145 2,767
2025/10/20 12,370 12,405 12,275 12,280 8,771
2025/10/17 12,565 12,680 12,530 12,670 11,663
2025/10/16 12,360 12,380 12,315 12,315 663
2025/10/15 12,405 12,460 12,340 12,360 3,532
2025/10/14 12,580 12,650 12,365 12,600 29,044
2025/10/10 12,100 12,135 12,095 12,115 2,543
2025/10/09 12,040 12,085 12,040 12,050 7,027
2025/10/08 12,210 12,220 12,165 12,220 2,182
2025/10/07 12,130 12,160 12,125 12,150 1,484
2025/10/06 12,130 12,150 12,110 12,130 3,517
2025/10/03 12,185 12,190 12,120 12,140 3,333
2025/10/02 12,215 12,215 12,170 12,185 2,961
2025/10/01 12,430 12,430 12,350 12,430 3,080
2025/09/30 12,365 12,405 12,365 12,385 1,657
2025/09/29 12,430 12,430 12,365 12,365 3,920
2025/09/26 12,580 12,610 12,535 12,545 3,418
2025/09/25 12,440 12,465 12,415 12,465 4,826
2025/09/24 12,345 12,390 12,340 12,345 1,429
2025/09/22 12,405 12,405 12,360 12,400 5,976
2025/09/19 12,410 12,495 12,410 12,495 5,263
2025/09/18 12,500 12,530 12,465 12,515 2,630
2025/09/17 12,560 12,585 12,545 12,580 2,047
2025/09/16 12,515 12,550 12,495 12,495 4,734
2025/09/12 12,710 12,710 12,630 12,660 6,498
2025/09/11 12,820 12,855 12,820 12,835 2,498
2025/09/10 12,890 12,890 12,855 12,860 1,381
2025/09/09 12,970 12,995 12,945 12,955 2,092
2025/09/08 13,005 13,050 13,000 13,015 2,716
2025/09/05 13,000 13,000 12,900 12,900 10,061
2025/09/04 13,315 13,315 13,140 13,170 6,700
2025/09/03 13,300 13,325 13,275 13,275 6,258
2025/09/02 13,155 13,170 13,115 13,165 3,054
2025/09/01 13,070 13,965 13,065 13,180 7,843
2025/08/29 12,960 12,990 12,960 12,985 4,551
2025/08/28 13,135 13,135 13,055 13,060 3,511
2025/08/27 13,080 13,095 13,070 13,085 2,724
2025/08/26 13,190 13,300 13,180 13,235 17,259
2025/08/25 13,085 13,145 13,080 13,120 4,166
2025/08/22 13,465 13,530 13,450 13,530 3,301
2025/08/21 13,475 13,475 13,370 13,370 3,675
2025/08/20 13,330 13,405 13,330 13,395 3,961
2025/08/19 13,155 13,225 13,150 13,215 2,138
2025/08/18 13,015 13,160 13,015 13,160 3,725
2025/08/15 13,095 13,095 13,010 13,025 2,353
2025/08/14 13,095 13,135 13,085 13,135 2,173
2025/08/13 13,150 13,200 13,150 13,190 8,068
2025/08/12 13,465 13,485 13,420 13,425 6,762
2025/08/08 13,555 13,590 13,515 13,560 4,409
2025/08/07 13,550 13,560 13,505 13,520 6,491
2025/08/06 13,740 13,830 13,670 13,675 14,149
2025/08/05 13,620 13,630 13,565 13,580 54,709
2025/08/04 14,035 14,035 13,940 13,955 20,272

このページの先頭へ