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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	13,795	13,800	13,780	13,785	920	13,785
2023-12-28	13,790	13,825	13,785	13,815	920	13,815
2023-12-27	13,750	13,750	13,720	13,740	2,150	13,740
2023-12-26	13,645	13,665	13,630	13,665	5,010	13,665
2023-12-25	14,000	14,000	13,360	13,560	5,360	13,560
2023-12-22	13,560	13,560	13,525	13,530	1,480	13,530
2023-12-21	13,360	13,420	13,355	13,420	4,490	13,420
2023-12-20	13,700	13,735	13,695	13,730	2,300	13,730
2023-12-19	13,550	13,575	13,525	13,560	3,760	13,560
2023-12-18	13,455	13,500	13,420	13,495	6,560	13,495
2023-12-15	13,450	13,485	13,440	13,485	1,940	13,485
2023-12-14	13,440	13,495	13,420	13,490	3,490	13,490
2023-12-13	13,080	13,080	13,060	13,065	4,740	13,065
2023-12-12	12,940	12,950	12,925	12,940	560	12,940
2023-12-11	12,860	12,900	12,805	12,900	2,360	12,900
2023-12-08	12,695	12,730	12,695	12,720	1,880	12,720
2023-12-07	12,535	12,550	12,525	12,525	1,140	12,525
2023-12-06	12,675	12,740	12,675	12,735	1,000	12,735
2023-12-05	12,620	12,625	12,600	12,600	1,460	12,600
2023-12-04	12,775	12,785	12,760	12,760	730	12,760
2023-12-01	12,655	12,660	12,640	12,660	1,570	12,660
2023-11-30	12,595	12,605	12,590	12,605	410	12,605
2023-11-29	12,595	12,630	12,595	12,630	340	12,630
2023-11-28	12,610	12,610	12,580	12,600	990	12,600
2023-11-27	12,595	12,595	12,545	12,550	2,730	12,550
2023-11-24	12,645	12,645	12,625	12,625	3,130	12,625
2023-11-22	12,495	12,540	12,495	12,530	1,270	12,530
2023-11-21	12,600	12,615	12,595	12,595	2,850	12,595
2023-11-20	12,395	12,400	12,375	12,380	4,050	12,380
2023-11-17	12,395	12,420	12,385	12,395	2,120	12,395
2023-11-16	12,350	12,370	12,300	12,340	5,920	12,340
2023-11-15	12,345	12,385	12,340	12,385	4,990	12,385
2023-11-14	11,875	11,885	11,865	11,875	1,290	11,875
2023-11-13	11,845	11,850	11,775	11,790	3,530	11,790
2023-11-10	11,525	11,560	11,495	11,560	1,210	11,560
2023-11-09	11,700	11,725	11,685	11,710	3,520	11,710
2023-11-08	11,700	11,715	11,685	11,685	2,830	11,685
2023-11-07	11,610	11,625	11,585	11,590	2,530	11,590
2023-11-06	11,605	11,615	11,590	11,610	8,290	11,610
2023-11-02	11,035	11,055	11,025	11,040	2,390	11,040
2023-11-01	10,715	10,730	10,690	10,720	4,230	10,720
2023-10-31	10,605	10,605	10,545	10,550	340	10,550
2023-10-30	10,450	10,470	10,445	10,460	1,580	10,460
2023-10-27	10,605	10,610	10,560	10,610	1,400	10,610
2023-10-26	10,670	10,675	10,600	10,600	2,080	10,600
2023-10-25	11,060	11,060	11,000	11,000	5,890	11,000
2023-10-24	10,990	11,000	10,925	11,000	3,640	11,000
2023-10-23	11,025	11,025	10,980	11,015	2,690	11,015
2023-10-20	11,190	11,220	11,175	11,190	750	11,190
2023-10-19	11,470	11,470	11,390	11,390	1,600	11,390
2023-10-18	11,710	11,750	11,690	11,750	980	11,750
2023-10-17	11,775	11,775	11,725	11,750	2,140	11,750
2023-10-16	11,595	11,610	11,550	11,560	1,970	11,560
2023-10-13	11,670	11,685	11,665	11,670	1,910	11,670
2023-10-12	11,875	11,885	11,860	11,875	2,640	11,875
2023-10-11	11,730	11,735	11,710	11,720	1,960	11,720
2023-10-10	11,595	11,635	11,585	11,615	3,790	11,615
2023-10-06	11,165	11,180	11,145	11,145	440	11,145
2023-10-05	11,185	11,235	11,185	11,220	280	11,220
2023-10-04	11,055	11,070	10,950	10,970	1,960	10,970
2023-10-03	11,380	11,380	11,320	11,330	1,120	11,330
2023-10-02	11,480	11,510	11,450	11,450	910	11,450
2023-09-29	11,455	11,460	11,395	11,460	770	11,460
2023-09-28	11,350	11,380	11,295	11,355	2,020	11,355
2023-09-27	11,350	11,860	11,345	11,860	1,330	11,860
2023-09-26	11,665	11,665	11,560	11,575	460	11,575
2023-09-25	11,605	11,635	11,575	11,625	700	11,625
2023-09-22	11,635	11,685	11,610	11,680	5,030	11,680
2023-09-21	12,005	12,015	11,960	11,960	1,080	11,960
2023-09-20	12,270	12,280	12,240	12,255	310	12,255
2023-09-19	12,360	12,360	12,315	12,315	1,360	12,315
2023-09-15	12,640	12,700	12,640	12,680	7,120	12,680
2023-09-14	12,460	12,505	12,455	12,500	2,640	12,500
2023-09-13	12,410	12,410	12,365	12,380	310	12,380
2023-09-12	12,525	12,540	12,505	12,535	2,470	12,535
2023-09-11	12,420	12,465	12,400	12,465	90	12,465
2023-09-08	12,365	12,410	12,340	12,410	170	12,410
2023-09-07	12,450	12,450	12,395	12,405	410	12,405
2023-09-06	12,625	12,625	12,590	12,615	140	12,615
2023-09-05	12,720	12,720	12,690	12,690	170	12,690
2023-09-04	12,735	12,745	12,735	12,745	330	12,745
2023-09-01	12,725	12,740	12,720	12,735	470	12,735
2023-08-31	12,760	12,785	12,755	12,760	140	12,760
2023-08-30	12,665	12,700	12,665	12,680	440	12,680
2023-08-29	12,300	12,325	12,300	12,325	60	12,325
2023-08-28	12,190	12,190	12,155	12,170	400	12,170
2023-08-25	12,015	12,025	11,990	12,015	420	12,015
2023-08-24	12,450	12,500	12,450	12,500	300	12,500
2023-08-23	12,090	12,135	12,090	12,135	420	12,135
2023-08-22	12,105	12,135	12,105	12,130	80	12,130
2023-08-21	12,000	12,020	11,965	11,965	300	11,965
2023-08-18	11,980	12,010	11,960	11,995	210	11,995
2023-08-17	12,190	12,190	12,140	12,185	1,280	12,185
2023-08-16	12,385	12,400	12,360	12,380	1,840	12,380
2023-08-15	12,695	12,725	12,695	12,700	570	12,700
2023-08-14	12,810	12,810	12,455	12,510	490	12,510
2023-08-10	12,630	12,665	12,620	12,665	400	12,665
2023-08-09	-	-	-	12,800	-	12,800
2023-08-08	12,870	12,870	12,800	12,800	260	12,800
2023-08-07	12,690	12,745	12,685	12,735	1,430	12,735
2023-08-04	12,810	12,895	12,810	12,895	1,090	12,895
2023-08-03	12,900	12,900	12,850	12,860	360	12,860
2023-08-02	13,145	13,180	13,095	13,100	760	13,100
2023-08-01	13,300	13,335	13,300	13,315	510	13,315
2023-07-31	13,280	13,280	13,210	13,230	710	13,230
2023-07-28	13,030	13,085	13,015	13,040	500	13,040
2023-07-27	13,205	13,270	13,190	13,270	190	13,270
2023-07-26	13,180	13,200	13,175	13,195	200	13,195
2023-07-25	13,110	13,125	13,105	13,115	100	13,115
2023-07-24	13,005	13,015	13,000	13,010	320	13,010
2023-07-21	13,020	13,050	13,010	13,045	340	13,045
2023-07-20	13,145	13,180	13,135	13,180	280	13,180
2023-07-19	13,155	13,160	13,130	13,160	520	13,160
2023-07-18	12,940	12,955	12,930	12,955	2,830	12,955
2023-07-14	12,870	12,900	12,840	12,880	3,970	12,880
2023-07-13	12,740	12,770	12,720	12,765	500	12,765
2023-07-12	12,520	12,520	12,520	12,520	90	12,520
2023-07-11	12,550	12,550	12,370	12,370	100	12,370
2023-07-10	12,175	12,270	12,175	12,250	180	12,250
2023-07-07	12,360	12,360	12,330	12,345	170	12,345
2023-07-06	12,520	12,540	12,475	12,475	250	12,475
2023-07-05	12,605	12,605	12,605	12,605	220	12,605
2023-07-04	12,580	12,615	12,580	12,615	2,280	12,615
2023-07-03	12,590	12,595	12,570	12,580	3,230	12,580
2023-06-30	12,320	12,340	12,300	12,340	290	12,340
2023-06-29	12,240	12,260	12,220	12,220	370	12,220
2023-06-28	12,175	12,185	12,150	12,185	470	12,185
2023-06-27	12,000	12,025	11,965	12,025	250	12,025
2023-06-26	12,075	12,095	12,075	12,095	70	12,095
2023-06-23	12,250	12,250	12,110	12,120	140	12,120
2023-06-22	12,180	12,185	12,115	12,125	200	12,125
2023-06-21	12,320	12,320	12,285	12,300	510	12,300
2023-06-20	12,350	12,385	12,335	12,350	390	12,350
2023-06-19	12,440	12,440	12,365	12,365	400	12,365
2023-06-16	12,445	12,505	12,435	12,505	650	12,505
2023-06-15	12,195	12,240	12,195	12,200	5,680	12,200
2023-06-14	12,215	12,220	12,180	12,220	2,920	12,220
2023-06-13	12,180	12,180	12,035	12,105	420	12,105
2023-06-12	11,875	11,885	11,855	11,880	590	11,880
2023-06-09	11,735	11,780	11,735	11,780	70	11,780
2023-06-08	11,640	11,665	11,640	11,640	190	11,640
2023-06-07	11,780	11,780	11,760	11,760	1,080	11,760
2023-06-06	11,685	11,730	11,670	11,710	3,660	11,710
2023-06-05	11,720	11,735	11,695	11,735	1,910	11,735
2023-06-02	11,425	11,445	11,425	11,445	220	11,445
2023-06-01	11,205	11,250	11,200	11,250	1,020	11,250
2023-05-31	11,365	11,365	11,270	11,270	380	11,270
2023-05-30	11,380	11,400	11,380	11,400	30	11,400
2023-05-29	11,240	11,440	11,240	11,410	370	11,410
2023-05-26	10,965	11,010	10,965	11,010	1,000	11,010
2023-05-25	10,985	10,985	10,960	10,975	1,120	10,975
2023-05-24	11,100	11,100	11,080	11,080	800	11,080
2023-05-23	11,360	11,360	11,355	11,355	100	11,355
2023-05-22	11,285	11,285	11,275	11,275	50	11,275
2023-05-19	11,355	11,380	11,355	11,365	160	11,365
2023-05-18	11,105	11,105	11,100	11,105	1,090	11,105
2023-05-17	10,910	10,910	10,880	10,910	1,960	10,910
2023-05-16	10,975	10,975	10,965	10,965	120	10,965
2023-05-15	10,920	10,980	10,900	10,980	80	10,980
2023-05-12	11,010	11,010	11,010	11,010	10	11,010
2023-05-11	11,040	11,065	11,040	11,065	60	11,065
2023-05-10	10,950	10,950	10,940	10,940	50	10,940
2023-05-09	11,005	11,005	11,005	11,005	110	11,005
2023-05-08	11,040	11,040	10,995	10,995	340	10,995
2023-05-02	11,175	11,210	11,165	11,210	160	11,210
2023-05-01	11,175	11,240	11,175	11,240	600	11,240
2023-04-28	10,990	11,020	10,990	11,015	240	11,015
2023-04-27	10,675	10,690	10,670	10,690	440	10,690
2023-04-26	10,810	10,825	10,800	10,805	250	10,805
2023-04-25	11,050	11,050	11,010	11,010	70	11,010
2023-04-24	10,990	10,990	10,985	10,985	40	10,985
2023-04-21	11,025	11,050	11,025	11,045	120	11,045
2023-04-20	11,105	11,110	11,100	11,100	240	11,100
2023-04-19	11,150	11,150	11,130	11,130	60	11,130
2023-04-18	11,160	11,160	11,150	11,150	120	11,150
2023-04-17	11,120	11,125	11,120	11,125	20	11,125
2023-04-14	11,110	11,135	11,110	11,115	220	11,115
2023-04-13	10,825	10,825	10,825	10,825	20	10,825
2023-04-12	10,955	10,970	10,945	10,945	120	10,945
2023-04-11	10,965	10,975	10,950	10,975	250	10,975
2023-04-10	10,930	10,930	10,915	10,915	230	10,915
2023-04-07	10,895	10,910	10,895	10,895	100	10,895
2023-04-06	10,815	10,815	10,790	10,790	40	10,790
2023-04-05	10,945	10,945	10,910	10,910	120	10,910
2023-04-04	11,030	11,040	11,015	11,025	370	11,025
2023-04-03	10,935	10,970	10,890	10,900	460	10,900
2023-03-31	10,680	10,720	10,680	10,695	520	10,695
2023-03-30	10,510	10,510	10,510	10,510	50	10,510
2023-03-29	10,300	10,330	10,300	10,330	50	10,330
2023-03-28	10,310	10,310	10,290	10,310	80	10,310
2023-03-27	10,325	10,350	10,310	10,350	350	10,350
2023-03-24	10,205	10,205	10,100	10,105	340	10,105
2023-03-23	10,300	10,300	10,085	10,250	540	10,250
2023-03-22	10,480	10,490	10,370	10,385	110	10,385
2023-03-20	10,145	10,165	10,010	10,010	1,010	10,010
2023-03-17	10,235	10,275	10,165	10,275	280	10,275

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

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 [2023年度]

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 [2023年度]