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
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
2025/08/01 13,655 13,700 13,610 13,700 17,201
2025/07/31 13,265 13,320 13,235 13,265 6,956
2025/07/30 13,470 13,470 13,420 13,425 1,503
2025/07/29 13,375 13,385 13,345 13,345 2,397
2025/07/28 13,285 13,305 13,250 13,255 5,817
2025/07/25 13,455 13,455 13,400 13,435 1,706
2025/07/24 13,475 13,495 13,465 13,480 5,023
2025/07/23 13,705 13,710 13,645 13,655 5,930
2025/07/22 13,780 13,780 13,700 13,745 6,847
2025/07/18 13,785 13,785 13,680 13,700 5,294
2025/07/17 14,020 14,020 13,890 13,890 10,778
2025/07/16 13,990 14,080 13,990 14,075 5,997
2025/07/15 13,915 13,925 13,780 13,805 5,361
2025/07/14 14,095 14,110 14,040 14,090 2,968
2025/07/11 13,805 13,990 13,800 13,910 5,764
2025/07/10 13,925 13,990 13,925 13,990 1,874
2025/07/09 14,035 14,120 14,035 14,100 3,295
2025/07/08 14,070 14,100 14,015 14,035 2,647
2025/07/07 13,920 13,980 13,915 13,980 2,359
2025/07/04 13,910 13,920 13,855 13,920 2,527
2025/07/03 14,015 14,055 14,010 14,020 2,564
2025/07/02 14,235 14,235 14,080 14,085 5,121
2025/07/01 14,160 14,205 14,130 14,205 3,111
2025/06/30 14,180 14,225 14,140 14,140 5,565
2025/06/27 14,470 14,470 14,085 14,355 5,721
2025/06/26 14,625 14,660 14,590 14,590 4,308
2025/06/25 14,640 14,675 14,635 14,645 5,467
2025/06/24 14,835 14,875 14,735 14,735 56,468
2025/06/23 15,520 15,520 15,305 15,345 6,862
2025/06/20 15,265 15,340 15,245 15,255 2,963
2025/06/19 15,215 15,360 15,215 15,305 3,676
2025/06/18 15,190 15,255 15,125 15,125 4,711
2025/06/17 15,000 15,130 15,000 15,030 3,122
2025/06/16 15,255 15,255 14,900 15,145 7,770
2025/06/13 15,020 15,440 15,020 15,400 12,459
2025/06/12 15,000 15,140 15,000 15,075 4,149
2025/06/11 14,960 15,020 14,930 15,005 4,146
2025/06/10 15,090 15,150 14,940 15,075 5,613
2025/06/09 15,200 15,200 15,110 15,155 1,575
2025/06/06 15,420 15,425 15,230 15,230 1,026
2025/06/05 15,230 15,280 15,230 15,280 1,870
2025/06/04 15,300 15,300 15,205 15,250 1,250
2025/06/03 15,470 15,550 15,470 15,550 3,184
2025/06/02 15,695 15,765 15,645 15,755 3,844
2025/05/30 15,605 15,690 15,545 15,590 4,001
2025/05/29 15,170 15,250 15,110 15,150 7,004
2025/05/28 15,400 15,525 15,400 15,510 5,803
2025/05/27 15,760 15,870 15,760 15,770 2,185
2025/05/26 16,020 16,020 15,780 15,780 4,600
2025/05/23 15,885 16,005 15,875 15,990 1,863
2025/05/22 15,955 15,955 15,850 15,890 8,211
2025/05/21 15,395 15,555 15,395 15,555 3,183
2025/05/20 15,260 15,420 15,240 15,415 7,910
2025/05/19 15,600 15,660 15,505 15,635 5,147
2025/05/16 15,650 15,650 15,510 15,555 3,500
2025/05/15 15,740 15,790 15,710 15,750 3,158
2025/05/14 15,680 15,725 15,660 15,675 4,956
2025/05/13 15,965 16,075 15,960 16,015 9,067
2025/05/12 16,645 16,655 16,520 16,520 5,758
2025/05/09 17,045 17,110 16,970 16,995 2,110
2025/05/08 17,250 17,270 16,920 17,010 7,276
2025/05/07 17,330 17,330 17,050 17,250 7,329
2025/05/02 17,440 17,515 17,090 17,225 7,974
2025/05/01 17,500 17,500 17,225 17,375 10,471
2025/04/30 17,735 17,860 17,710 17,755 5,247
2025/04/28 17,970 18,095 17,970 18,015 8,254
2025/04/25 18,020 18,060 17,865 17,975 16,814
2025/04/24 18,830 19,100 18,765 18,945 10,178
2025/04/23 18,820 19,065 18,820 18,880 19,104
2025/04/22 20,440 20,475 20,300 20,355 9,433
2025/04/21 20,000 20,010 19,750 19,960 5,483
2025/04/18 19,355 19,870 19,355 19,800 1,312
2025/04/17 19,740 19,740 19,350 19,350 4,844
2025/04/16 19,105 19,480 19,105 19,360 5,790
2025/04/15 18,860 18,905 18,795 18,830 9,934
2025/04/14 18,845 18,965 18,675 18,730 9,989
2025/04/11 20,155 20,430 19,300 19,350 15,041
2025/04/10 19,005 19,600 19,005 19,005 84,733
2025/04/09 23,935 24,460 23,235 24,005 84,468
2025/04/08 21,925 22,215 21,100 21,945 26,773
2025/04/07 25,085 25,085 23,085 24,235 42,973
2025/04/04 20,075 20,365 20,025 20,085 57,398
2025/04/03 19,475 19,515 19,215 19,355 40,002
2025/04/02 18,600 18,600 18,465 18,550 4,562
2025/04/01 18,785 18,880 18,665 18,760 6,094
2025/03/31 19,115 19,185 19,075 19,155 16,503
2025/03/28 18,175 18,210 18,100 18,115 2,638
2025/03/27 18,115 18,115 17,945 17,955 7,602
2025/03/26 17,635 17,665 17,560 17,665 4,788
2025/03/25 17,730 17,760 17,695 17,760 8,731
2025/03/24 18,200 18,200 18,070 18,085 6,425
2025/03/21 18,410 18,435 18,295 18,400 10,863
2025/03/19 18,630 18,650 18,530 18,630 3,551
2025/03/18 18,400 18,420 18,250 18,370 5,543
2025/03/17 18,745 18,800 18,690 18,800 7,625
2025/03/14 19,335 19,335 19,020 19,120 7,185
2025/03/13 18,700 19,085 18,680 19,025 5,617
2025/03/12 18,890 18,930 18,850 18,920 3,435
2025/03/11 18,825 19,090 18,600 18,630 41,412
2025/03/10 18,025 18,070 17,900 17,920 2,870
2025/03/07 17,850 17,910 17,790 17,910 2,125
2025/03/06 17,350 17,390 17,325 17,350 1,557
2025/03/05 17,495 17,575 17,420 17,500 8,400
2025/03/04 17,215 17,265 17,155 17,155 4,569
2025/03/03 16,660 16,775 16,610 16,630 7,373
2025/02/28 17,140 17,300 17,135 17,180 3,601
2025/02/27 16,635 16,705 16,540 16,540 1,291
2025/02/26 16,525 16,635 16,525 16,570 1,592
2025/02/25 16,500 16,505 16,435 16,470 7,411
2025/02/21 15,710 15,850 15,710 15,835 1,238
2025/02/20 15,845 15,845 15,710 15,795 1,105
2025/02/19 15,745 15,760 15,715 15,735 852
2025/02/18 15,790 15,805 15,765 15,770 494
2025/02/17 15,820 15,835 15,770 15,780 1,115
2025/02/14 15,915 15,915 15,760 15,810 28,589
2025/02/13 16,095 16,120 16,070 16,095 927
2025/02/12 16,010 16,095 16,010 16,075 2,130
2025/02/10 16,250 16,250 16,180 16,205 1,430
2025/02/07 16,030 16,055 15,980 16,055 2,796
2025/02/06 16,155 16,155 16,000 16,010 670
2025/02/05 16,320 16,385 16,270 16,365 2,738
2025/02/04 16,260 16,615 16,255 16,520 7,264
2025/02/03 16,730 16,890 16,695 16,835 8,426
2025/01/31 15,965 15,995 15,920 15,940 3,981
2025/01/30 16,195 16,195 16,065 16,085 722
2025/01/29 16,095 16,100 15,995 16,010 10,462
2025/01/28 16,280 16,390 16,275 16,335 3,322
2025/01/27 16,025 16,285 16,020 16,285 20,571
2025/01/24 15,820 15,820 15,765 15,810 1,327
2025/01/23 15,950 15,985 15,950 15,985 769
2025/01/22 16,170 16,170 16,025 16,055 1,120
2025/01/21 16,310 16,600 16,215 16,380 8,801
2025/01/20 16,460 16,470 16,410 16,425 1,852
2025/01/17 16,770 16,770 16,675 16,685 8,383
2025/01/16 16,640 16,695 16,610 16,650 2,917
2025/01/15 17,270 17,300 17,260 17,280 1,785
2025/01/14 17,245 17,290 17,200 17,220 27,305
2025/01/10 17,135 17,135 16,940 16,955 1,853
2025/01/09 16,935 16,980 16,920 16,930 763
2025/01/08 16,880 16,880 16,800 16,800 2,173
2025/01/07 16,410 16,575 16,410 16,575 3,041
2025/01/06 16,705 16,760 16,690 16,690 5,074

このページの先頭へ