- 2024年
- 2023年
2239 上場インデックスファンドS&P500先物レバレッジ2倍 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 14,980 | 15,035 | 14,970 | 15,035 | 2,240 | 15,035 |
| 2024-04-25 | 14,730 | 14,750 | 14,680 | 14,680 | 2,990 | 14,680 |
| 2024-04-24 | 14,955 | 15,030 | 14,945 | 15,030 | 3,860 | 15,030 |
| 2024-04-23 | 14,555 | 14,840 | 14,525 | 14,565 | 1,250 | 14,565 |
| 2024-04-22 | 14,410 | 14,430 | 14,380 | 14,430 | 2,350 | 14,430 |
| 2024-04-19 | 14,535 | 14,535 | 14,095 | 14,335 | 8,890 | 14,335 |
| 2024-04-18 | 14,800 | 15,000 | 14,670 | 14,765 | 1,110 | 14,765 |
| 2024-04-17 | 14,900 | 14,910 | 14,840 | 14,910 | 1,530 | 14,910 |
| 2024-04-16 | 15,150 | 15,150 | 14,800 | 14,885 | 3,850 | 14,885 |
| 2024-04-15 | 15,370 | 15,415 | 15,320 | 15,415 | 3,480 | 15,415 |
| 2024-04-12 | 15,735 | 15,765 | 15,725 | 15,740 | 2,410 | 15,740 |
| 2024-04-11 | 15,480 | 15,880 | 15,460 | 15,530 | 2,710 | 15,530 |
| 2024-04-10 | 15,845 | 15,880 | 15,845 | 15,880 | 1,650 | 15,880 |
| 2024-04-09 | 15,815 | 15,835 | 15,800 | 15,830 | 430 | 15,830 |
| 2024-04-08 | 15,825 | 15,825 | 15,760 | 15,765 | 990 | 15,765 |
| 2024-04-05 | 15,490 | 15,525 | 15,460 | 15,515 | 2,670 | 15,515 |
| 2024-04-04 | 15,940 | 15,985 | 15,940 | 15,945 | 2,690 | 15,945 |
| 2024-04-03 | 15,845 | 15,845 | 15,775 | 15,775 | 990 | 15,775 |
| 2024-04-02 | 16,035 | 16,040 | 16,010 | 16,010 | 3,310 | 16,010 |
| 2024-04-01 | 16,380 | 16,380 | 16,250 | 16,255 | 1,390 | 16,255 |
| 2024-03-29 | 16,995 | 16,995 | 16,075 | 16,165 | 890 | 16,165 |
| 2024-03-28 | 16,120 | 16,145 | 16,110 | 16,145 | 760 | 16,145 |
| 2024-03-27 | 15,950 | 16,005 | 15,940 | 15,995 | 1,050 | 15,995 |
| 2024-03-26 | 15,995 | 16,020 | 15,990 | 16,020 | 560 | 16,020 |
| 2024-03-25 | 16,055 | 16,065 | 16,015 | 16,015 | 1,810 | 16,015 |
| 2024-03-22 | 16,150 | 16,160 | 16,090 | 16,125 | 2,520 | 16,125 |
| 2024-03-21 | 16,105 | 16,155 | 16,085 | 16,155 | 4,210 | 16,155 |
| 2024-03-19 | 15,555 | 15,560 | 15,515 | 15,560 | 890 | 15,560 |
| 2024-03-18 | 15,405 | 15,485 | 15,385 | 15,485 | 1,570 | 15,485 |
| 2024-03-15 | 15,580 | 15,605 | 15,565 | 15,575 | 1,630 | 15,575 |
| 2024-03-14 | 15,730 | 15,740 | 15,710 | 15,740 | 900 | 15,740 |
| 2024-03-13 | 15,760 | 15,915 | 15,705 | 15,915 | 4,200 | 15,915 |
| 2024-03-12 | 15,490 | 15,700 | 15,480 | 15,700 | 1,980 | 15,700 |
| 2024-03-11 | 15,460 | 15,460 | 15,390 | 15,410 | 1,710 | 15,410 |
| 2024-03-08 | 15,635 | 15,680 | 15,625 | 15,680 | 2,830 | 15,680 |
| 2024-03-07 | 15,330 | 15,350 | 15,235 | 15,295 | 2,480 | 15,295 |
| 2024-03-06 | 15,240 | 15,365 | 15,080 | 15,235 | 2,660 | 15,235 |
| 2024-03-05 | 15,470 | 15,485 | 15,435 | 15,455 | 1,040 | 15,455 |
| 2024-03-04 | 15,535 | 15,550 | 15,525 | 15,525 | 1,340 | 15,525 |
| 2024-03-01 | 15,280 | 15,370 | 15,280 | 15,360 | 2,310 | 15,360 |
| 2024-02-29 | 15,125 | 15,205 | 15,125 | 15,195 | 600 | 15,195 |
| 2024-02-28 | 15,225 | 15,240 | 15,210 | 15,220 | 1,260 | 15,220 |
| 2024-02-27 | 15,165 | 15,165 | 15,140 | 15,150 | 510 | 15,150 |
| 2024-02-26 | 15,270 | 15,270 | 15,235 | 15,240 | 3,110 | 15,240 |
| 2024-02-22 | 14,830 | 14,920 | 14,830 | 14,910 | 2,710 | 14,910 |
| 2024-02-21 | 14,635 | 14,635 | 14,600 | 14,615 | 340 | 14,615 |
| 2024-02-20 | 14,800 | 14,810 | 14,720 | 14,740 | 650 | 14,740 |
| 2024-02-19 | 14,855 | 14,870 | 14,840 | 14,855 | 830 | 14,855 |
| 2024-02-16 | 14,995 | 14,995 | 14,945 | 14,960 | 2,200 | 14,960 |
| 2024-02-15 | 14,810 | 14,820 | 14,775 | 14,815 | 2,610 | 14,815 |
| 2024-02-14 | 14,545 | 14,555 | 14,525 | 14,550 | 3,050 | 14,550 |
| 2024-02-13 | 14,920 | 14,925 | 14,900 | 14,925 | 1,650 | 14,925 |
| 2024-02-09 | 14,810 | 14,820 | 14,790 | 14,805 | 1,610 | 14,805 |
| 2024-02-08 | 14,800 | 14,800 | 14,785 | 14,800 | 1,090 | 14,800 |
| 2024-02-07 | 14,550 | 14,595 | 14,550 | 14,575 | 840 | 14,575 |
| 2024-02-06 | 14,475 | 14,525 | 14,475 | 14,520 | 320 | 14,520 |
| 2024-02-05 | 14,570 | 14,580 | 14,510 | 14,535 | 2,000 | 14,535 |
| 2024-02-02 | 14,435 | 14,465 | 14,425 | 14,450 | 2,560 | 14,450 |
| 2024-02-01 | 14,005 | 14,045 | 14,005 | 14,020 | 1,430 | 14,020 |
| 2024-01-31 | 14,315 | 14,335 | 14,305 | 14,315 | 1,070 | 14,315 |
| 2024-01-30 | 14,440 | 14,505 | 14,435 | 14,440 | 2,800 | 14,440 |
| 2024-01-29 | 14,160 | 14,210 | 14,160 | 14,210 | 420 | 14,210 |
| 2024-01-26 | 14,215 | 14,230 | 14,140 | 14,140 | 1,840 | 14,140 |
| 2024-01-25 | 14,135 | 14,155 | 14,110 | 14,155 | 890 | 14,155 |
| 2024-01-24 | 14,175 | 14,190 | 14,160 | 14,190 | 2,520 | 14,190 |
| 2024-01-23 | 14,035 | 14,055 | 14,030 | 14,035 | 3,350 | 14,035 |
| 2024-01-22 | 13,995 | 14,060 | 13,995 | 14,035 | 3,900 | 14,035 |
| 2024-01-19 | 13,655 | 13,665 | 13,640 | 13,650 | 1,440 | 13,650 |
| 2024-01-18 | 13,410 | 13,410 | 13,385 | 13,385 | 680 | 13,385 |
| 2024-01-17 | 13,575 | 13,575 | 13,485 | 13,485 | 1,450 | 13,485 |
| 2024-01-16 | 13,630 | 13,630 | 13,565 | 13,565 | 510 | 13,565 |
| 2024-01-15 | 13,640 | 13,680 | 13,625 | 13,675 | 3,310 | 13,675 |
| 2024-01-12 | 13,645 | 13,655 | 13,600 | 13,625 | 800 | 13,625 |
| 2024-01-11 | 13,700 | 13,750 | 13,690 | 13,730 | 2,920 | 13,730 |
| 2024-01-10 | 13,540 | 13,545 | 13,505 | 13,520 | 1,350 | 13,520 |
| 2024-01-09 | 13,550 | 13,570 | 13,540 | 13,550 | 3,090 | 13,550 |
| 2024-01-05 | 13,215 | 13,225 | 13,185 | 13,185 | 2,360 | 13,185 |
| 2024-01-04 | 13,270 | 13,315 | 13,270 | 13,285 | 5,320 | 13,285 |
分割・併合履歴 ： なし
