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
2023/12/29 24,990 24,995 24,965 24,980 509
2023/12/28 25,005 25,005 24,915 24,935 477
2023/12/27 25,000 25,105 24,995 24,995 2,013
2023/12/26 25,230 25,290 25,205 25,270 116
2023/12/25 25,240 25,465 25,225 25,465 455
2023/12/22 25,345 25,505 25,345 25,505 1,139
2023/12/21 25,805 25,820 25,690 25,710 2,193
2023/12/20 25,110 25,200 25,110 25,155 743
2023/12/19 25,520 25,520 25,430 25,440 593
2023/12/18 25,690 25,690 25,585 25,595 750
2023/12/15 25,730 25,730 25,600 25,620 766
2023/12/14 25,725 25,735 25,610 25,655 3,505
2023/12/13 26,460 26,485 26,455 26,485 393
2023/12/12 26,685 26,775 26,685 26,740 1,311
2023/12/11 26,875 27,030 26,875 27,005 787
2023/12/08 27,260 27,265 27,190 27,230 1,192
2023/12/07 27,600 27,630 27,565 27,630 2,271
2023/12/06 27,330 27,330 27,150 27,195 292
2023/12/05 27,425 27,460 27,395 27,450 676
2023/12/04 27,075 27,160 27,075 27,160 219
2023/12/01 27,405 27,405 27,360 27,380 835
2023/11/30 27,530 27,530 27,450 27,460 123
2023/11/29 27,510 27,510 27,410 27,410 375
2023/11/28 27,495 27,550 27,495 27,530 57
2023/11/27 27,565 27,650 27,535 27,650 201
2023/11/24 27,405 27,440 27,270 27,430 363
2023/11/22 27,755 27,755 27,670 27,700 35
2023/11/21 27,525 27,535 27,490 27,510 324
2023/11/20 27,980 28,065 27,980 28,065 368
2023/11/17 28,040 28,040 27,945 27,985 184
2023/11/16 28,125 28,230 28,075 28,140 2,230
2023/11/15 28,110 28,130 28,000 28,030 870
2023/11/14 29,130 29,300 28,505 29,300 659
2023/11/13 29,365 29,540 29,360 29,520 1,113
2023/11/10 30,260 30,300 30,130 30,150 936
2023/11/09 29,850 29,850 29,715 29,760 886
2023/11/08 29,735 29,825 29,735 29,825 126
2023/11/07 30,030 30,070 29,995 30,050 1,446
2023/11/06 29,915 29,945 29,880 29,900 1,580
2023/11/02 31,550 31,570 31,460 31,550 359
2023/11/01 32,480 32,550 32,430 32,530 230
2023/10/31 32,810 33,080 32,810 33,050 858
2023/10/30 33,400 33,400 33,230 33,350 1,088
2023/10/27 32,870 33,030 32,860 32,870 1,511
2023/10/26 32,740 32,930 32,690 32,920 1,141
2023/10/25 31,570 31,800 31,450 31,770 987
2023/10/24 31,800 31,990 31,780 31,810 865
2023/10/23 31,720 31,820 31,710 31,770 1,242
2023/10/20 31,260 31,320 31,150 31,250 1,451
2023/10/19 30,530 30,720 30,480 30,700 405
2023/10/18 29,810 29,960 29,790 29,790 395
2023/10/17 29,650 29,870 29,650 29,810 551
2023/10/16 30,310 30,330 30,170 30,280 1,167
2023/10/13 30,020 30,040 29,960 30,010 1,264
2023/10/12 29,615 29,615 29,490 29,490 567
2023/10/11 29,815 29,940 29,815 29,930 12,350
2023/10/10 30,230 30,250 30,100 30,170 1,653
2023/10/06 31,510 31,550 31,380 31,550 130
2023/10/05 31,340 31,430 31,230 31,270 1,918
2023/10/04 31,620 32,000 31,620 31,940 1,604
2023/10/03 30,770 31,040 30,770 31,000 483
2023/10/02 30,540 30,680 30,500 30,680 850
2023/09/29 30,710 30,870 30,640 30,650 458
2023/09/28 30,990 31,160 30,900 30,960 398
2023/09/27 30,990 31,010 30,850 30,860 766
2023/09/26 30,210 30,430 30,190 30,380 955
2023/09/25 30,370 30,400 30,240 30,300 1,141
2023/09/22 30,290 30,340 30,120 30,130 1,335
2023/09/21 29,370 29,500 29,330 29,470 264
2023/09/20 28,720 28,810 28,720 28,810 35
2023/09/19 28,565 28,620 28,550 28,600 533
2023/09/15 27,900 27,900 27,820 27,835 359
2023/09/14 28,380 28,380 28,245 28,245 55
2023/09/13 28,545 28,585 28,485 28,515 48
2023/09/12 28,240 28,290 28,210 28,250 171
2023/09/11 28,460 28,530 28,385 28,385 292
2023/09/08 28,625 28,670 28,530 28,530 149
2023/09/07 28,460 28,560 28,425 28,560 533
2023/09/06 28,085 28,085 28,000 28,050 185
2023/09/05 27,820 27,890 27,820 27,865 321
2023/09/04 27,725 27,840 27,725 27,805 222
2023/09/01 27,885 27,885 27,775 27,775 429
2023/08/31 27,775 27,775 27,695 27,715 591
2023/08/30 27,960 27,960 27,860 27,945 687
2023/08/29 28,780 28,840 28,720 28,720 160
2023/08/28 29,115 29,220 29,095 29,095 683
2023/08/25 29,505 29,570 29,475 29,520 1,095
2023/08/24 28,465 28,510 28,325 28,345 1,229
2023/08/23 29,380 29,380 29,185 29,190 646
2023/08/22 29,400 29,400 29,255 29,290 559
2023/08/21 29,670 29,690 29,555 29,690 1,096
2023/08/18 29,585 29,685 29,550 29,630 824
2023/08/17 29,195 29,260 29,105 29,225 926
2023/08/16 28,710 28,810 28,685 28,735 336
2023/08/15 28,040 28,040 27,950 27,995 343
2023/08/14 28,555 28,570 28,270 28,465 971
2023/08/10 28,185 28,205 28,105 28,105 347
2023/08/09 27,985 27,985 27,865 27,865 704
2023/08/08 27,950 27,950 27,715 27,885 389
2023/08/07 27,960 28,070 27,960 27,990 332
2023/08/04 27,785 27,815 27,615 27,615 635
2023/08/03 27,620 27,740 27,595 27,685 741
2023/08/02 27,125 27,240 27,115 27,205 544
2023/08/01 26,790 26,800 26,740 26,800 69
2023/07/31 26,880 27,020 26,875 26,960 1,276
2023/07/28 27,425 27,425 27,230 27,240 109
2023/07/27 27,030 27,045 26,900 26,925 640
2023/07/26 27,105 27,105 27,040 27,040 933
2023/07/25 27,220 27,245 27,200 27,205 73
2023/07/24 27,465 27,490 27,435 27,465 411
2023/07/21 27,460 27,475 27,375 27,380 491
2023/07/20 27,195 27,195 27,135 27,135 128
2023/07/19 27,225 27,225 27,180 27,180 138
2023/07/18 27,685 27,685 27,610 27,610 475
2023/07/14 27,675 27,795 27,675 27,745 279
2023/07/13 28,070 28,110 28,030 28,035 1,378
2023/07/12 28,625 28,645 28,560 28,570 284
2023/07/11 29,090 29,090 28,930 28,930 671
2023/07/10 29,205 29,260 29,085 29,225 358
2023/07/07 29,115 29,115 28,955 29,000 1,437
2023/07/06 28,565 28,705 28,540 28,690 619
2023/07/04 28,400 28,405 28,400 28,405 12
2023/07/03 29,545 29,545 28,415 28,415 753
2023/06/30 29,040 29,055 29,040 29,045 1,205
2023/06/29 29,235 29,320 29,235 29,315 440
2023/06/28 29,440 29,500 29,435 29,435 242
2023/06/27 29,925 29,985 29,850 29,860 250
2023/06/26 29,680 29,700 29,610 29,670 497
2023/06/23 29,295 29,580 29,295 29,555 290
2023/06/22 29,450 29,645 29,415 29,625 48
2023/06/21 29,190 29,195 29,155 29,195 127
2023/06/20 29,030 29,140 29,030 29,115 1,214
2023/06/19 28,915 29,055 28,915 28,975 784
2023/06/16 28,815 28,865 28,770 28,770 319
2023/06/15 29,430 29,455 29,385 29,440 165
2023/06/14 29,495 29,500 29,450 29,460 432
2023/06/13 29,920 29,920 29,745 29,755 645
2023/06/12 30,350 30,370 30,310 30,340 254
2023/06/09 30,530 30,580 30,530 30,560 67
2023/06/08 30,880 30,970 30,860 30,930 225
2023/06/07 30,640 30,640 30,610 30,610 60
2023/06/06 30,820 30,820 30,740 30,770 6
2023/06/05 30,690 30,760 30,670 30,700 45
2023/06/02 31,500 31,500 31,410 31,430 41
2023/06/01 32,050 32,200 32,000 32,050 958
2023/05/31 31,720 31,970 31,720 31,970 256
2023/05/30 31,730 31,730 31,600 31,650 81
2023/05/29 31,510 31,620 31,480 31,600 284
2023/05/26 32,790 32,790 32,710 32,750 178
2023/05/25 32,850 32,970 32,850 32,900 755
2023/05/24 32,630 32,660 32,620 32,640 207
2023/05/23 31,730 31,930 31,730 31,890 512
2023/05/22 32,110 32,110 32,000 32,050 769
2023/05/19 31,800 31,850 31,760 31,850 11,797
2023/05/18 32,590 32,600 32,530 32,600 100
2023/05/17 33,240 33,240 33,160 33,240 89
2023/05/16 32,990 33,050 32,940 33,050 19
2023/05/15 33,310 33,310 32,990 32,990 357
2023/05/12 33,070 33,070 32,880 32,990 310

このページの先頭へ