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
2026/07/23 9,844 9,864 9,798 9,864 404
2026/07/22 9,855 9,863 9,802 9,863 854
2026/07/21 9,956 9,986 9,867 9,880 8,315
2026/07/17 9,717 9,920 9,717 9,878 11,933
2026/07/16 9,618 9,649 9,600 9,635 4,291
2026/07/15 9,698 9,698 9,650 9,656 1,244
2026/07/14 9,798 9,836 9,741 9,765 1,414
2026/07/13 9,720 9,740 9,645 9,725 3,930
2026/07/10 9,743 9,743 9,720 9,736 569
2026/07/09 9,869 9,869 9,804 9,813 4,079
2026/07/08 9,867 9,867 9,783 9,839 1,913
2026/07/07 9,700 9,773 9,700 9,763 631
2026/07/06 9,745 9,834 9,745 9,812 3,684
2026/07/03 9,850 9,868 9,781 9,781 1,191
2026/07/02 9,906 9,906 9,795 9,855 2,445
2026/07/01 9,899 9,899 9,815 9,877 8,336
2026/06/30 9,953 9,988 9,908 9,933 5,021
2026/06/29 10,090 10,155 10,075 10,075 456
2026/06/26 10,095 10,335 10,095 10,275 6,299
2026/06/25 10,025 10,070 10,005 10,010 947
2026/06/24 10,100 10,120 10,060 10,095 3,512
2026/06/23 9,807 10,075 9,807 10,075 3,388
2026/06/22 9,862 9,907 9,805 9,805 3,749
2026/06/19 9,780 9,899 9,780 9,866 1,077
2026/06/18 9,836 9,855 9,806 9,835 896
2026/06/17 9,734 9,734 9,687 9,692 513
2026/06/16 9,652 9,675 9,647 9,655 330
2026/06/15 9,816 9,829 9,725 9,736 3,395
2026/06/12 10,070 10,100 9,964 10,090 4,634
2026/06/11 10,485 10,520 10,325 10,355 11,230
2026/06/10 10,155 10,220 10,125 10,185 5,952
2026/06/09 10,100 10,120 9,985 10,005 2,763
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

このページの先頭へ