- 2024年
- 2023年
2240 上場インデックスファンドS&P500先物インバース 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 | 8,097 | 8,097 | 7,860 | 7,862 | 100 | 7,862 |
| 2024-04-25 | 7,932 | 7,947 | 7,926 | 7,947 | 620 | 7,947 |
| 2024-04-24 | 7,869 | 7,872 | 7,853 | 7,853 | 2,570 | 7,853 |
| 2024-04-23 | 7,985 | 7,985 | 7,979 | 7,979 | 270 | 7,979 |
| 2024-04-22 | 8,025 | 8,040 | 8,019 | 8,019 | 2,140 | 8,019 |
| 2024-04-19 | 8,084 | 8,106 | 7,996 | 8,045 | 8,010 | 8,045 |
| 2024-04-18 | 8,069 | 8,069 | 7,934 | 7,934 | 210 | 7,934 |
| 2024-04-17 | 7,892 | 8,042 | 7,892 | 7,919 | 390 | 7,919 |
| 2024-04-16 | 7,792 | 7,918 | 7,792 | 7,901 | 970 | 7,901 |
| 2024-04-15 | 7,771 | 7,788 | 7,771 | 7,772 | 1,160 | 7,772 |
| 2024-04-12 | 7,687 | 7,691 | 7,687 | 7,691 | 540 | 7,691 |
| 2024-04-11 | 7,754 | 7,754 | 7,738 | 7,738 | 100 | 7,738 |
| 2024-04-10 | 7,656 | 7,656 | 7,656 | 7,656 | 420 | 7,656 |
| 2024-04-09 | 7,672 | 7,672 | 7,672 | 7,672 | 20 | 7,672 |
| 2024-04-08 | 7,666 | 7,680 | 7,666 | 7,680 | 70 | 7,680 |
| 2024-04-05 | 7,754 | 7,764 | 7,747 | 7,751 | 620 | 7,751 |
| 2024-04-04 | 7,641 | 7,642 | 7,640 | 7,642 | 50 | 7,642 |
| 2024-04-03 | 7,670 | 7,678 | 7,670 | 7,675 | 100 | 7,675 |
| 2024-04-02 | 7,625 | 7,631 | 7,625 | 7,631 | 30 | 7,631 |
| 2024-04-01 | 7,574 | 7,612 | 7,568 | 7,569 | 14,810 | 7,569 |
| 2024-03-29 | 7,800 | 7,800 | 7,589 | 7,589 | 26,020 | 7,589 |
| 2024-03-28 | 7,609 | 7,609 | 7,603 | 7,603 | 470 | 7,603 |
| 2024-03-27 | 7,647 | 7,647 | 7,634 | 7,634 | 60 | 7,634 |
| 2024-03-26 | 7,633 | 7,633 | 7,633 | 7,633 | 10 | 7,633 |
| 2024-03-25 | 7,620 | 7,631 | 7,620 | 7,631 | 710 | 7,631 |
| 2024-03-22 | 7,600 | 7,611 | 7,600 | 7,605 | 40 | 7,605 |
| 2024-03-21 | 7,607 | 7,614 | 7,600 | 7,601 | 1,290 | 7,601 |
| 2024-03-19 | 7,750 | 7,756 | 7,748 | 7,750 | 720 | 7,750 |
| 2024-03-18 | 7,782 | 7,786 | 7,764 | 7,764 | 620 | 7,764 |
| 2024-03-15 | 7,745 | 7,745 | 7,736 | 7,736 | 20 | 7,736 |
| 2024-03-14 | 7,707 | 7,707 | 7,707 | 7,707 | 20 | 7,707 |
| 2024-03-13 | 7,701 | 7,701 | 7,697 | 7,697 | 40 | 7,697 |
| 2024-03-12 | 7,766 | 7,766 | 7,750 | 7,750 | 50 | 7,750 |
| 2024-03-11 | 7,776 | 7,792 | 7,776 | 7,784 | 250 | 7,784 |
| 2024-03-08 | 7,728 | 7,731 | 7,720 | 7,720 | 410 | 7,720 |
| 2024-03-07 | 7,805 | 7,805 | 7,805 | 7,805 | 30 | 7,805 |
| 2024-03-06 | 7,851 | 7,852 | 7,836 | 7,836 | 320 | 7,836 |
| 2024-03-05 | 7,784 | 7,858 | 7,784 | 7,858 | 150 | 7,858 |
| 2024-03-04 | 7,761 | 7,762 | 7,757 | 7,762 | 50 | 7,762 |
| 2024-03-01 | 7,829 | 7,829 | 7,806 | 7,806 | 140 | 7,806 |
| 2024-02-29 | 7,865 | 7,865 | 7,853 | 7,853 | 250 | 7,853 |
| 2024-02-28 | 7,845 | 7,845 | 7,840 | 7,841 | 160 | 7,841 |
| 2024-02-27 | 7,857 | 7,940 | 7,857 | 7,940 | 110 | 7,940 |
| 2024-02-26 | 7,835 | 7,842 | 7,833 | 7,842 | 330 | 7,842 |
| 2024-02-22 | 7,952 | 7,952 | 7,927 | 7,928 | 930 | 7,928 |
| 2024-02-21 | 8,005 | 8,014 | 8,005 | 8,011 | 1,700 | 8,011 |
| 2024-02-20 | 7,960 | 7,981 | 7,958 | 7,981 | 90 | 7,981 |
| 2024-02-19 | 7,945 | 7,958 | 7,945 | 7,958 | 1,570 | 7,958 |
| 2024-02-16 | 7,908 | 7,912 | 7,908 | 7,912 | 60 | 7,912 |
| 2024-02-15 | 7,959 | 7,964 | 7,958 | 7,958 | 70 | 7,958 |
| 2024-02-14 | 8,030 | 8,038 | 8,030 | 8,031 | 120 | 8,031 |
| 2024-02-13 | 7,935 | 7,938 | 7,935 | 7,938 | 30 | 7,938 |
| 2024-02-09 | 7,967 | 7,967 | 7,967 | 7,967 | 10 | 7,967 |
| 2024-02-08 | 7,970 | 7,970 | 7,966 | 7,966 | 50 | 7,966 |
| 2024-02-07 | 8,035 | 8,035 | 8,032 | 8,035 | 70 | 8,035 |
| 2024-02-06 | 8,060 | 8,060 | 8,050 | 8,050 | 20 | 8,050 |
| 2024-02-05 | 8,033 | 8,045 | 8,027 | 8,045 | 100 | 8,045 |
| 2024-02-02 | 8,070 | 8,074 | 8,062 | 8,063 | 490 | 8,063 |
| 2024-02-01 | 8,201 | 8,201 | 8,190 | 8,190 | 250 | 8,190 |
| 2024-01-31 | 8,114 | 8,114 | 8,105 | 8,112 | 130 | 8,112 |
| 2024-01-30 | 8,073 | 8,077 | 8,071 | 8,071 | 160 | 8,071 |
| 2024-01-29 | 8,158 | 8,158 | 8,145 | 8,145 | 220 | 8,145 |
| 2024-01-26 | 8,142 | 8,154 | 8,142 | 8,154 | 190 | 8,154 |
| 2024-01-25 | 8,166 | 8,168 | 8,163 | 8,164 | 320 | 8,164 |
| 2024-01-24 | 8,156 | 8,158 | 8,152 | 8,152 | 70 | 8,152 |
| 2024-01-23 | 8,192 | 8,197 | 8,191 | 8,196 | 80 | 8,196 |
| 2024-01-22 | 8,204 | 8,209 | 8,187 | 8,192 | 730 | 8,192 |
| 2024-01-19 | 8,308 | 8,313 | 8,308 | 8,313 | 410 | 8,313 |
| 2024-01-18 | 8,390 | 8,397 | 8,383 | 8,393 | 520 | 8,393 |
| 2024-01-17 | 8,337 | 8,362 | 8,337 | 8,360 | 480 | 8,360 |
| 2024-01-16 | 8,335 | 8,339 | 8,333 | 8,338 | 70 | 8,338 |
| 2024-01-15 | 8,320 | 8,320 | 8,307 | 8,307 | 40 | 8,307 |
| 2024-01-12 | 8,314 | 8,330 | 8,314 | 8,321 | 70 | 8,321 |
| 2024-01-11 | 8,301 | 8,301 | 8,286 | 8,288 | 200 | 8,288 |
| 2024-01-10 | 8,358 | 8,362 | 8,355 | 8,355 | 150 | 8,355 |
| 2024-01-09 | 8,341 | 8,349 | 8,341 | 8,349 | 290 | 8,349 |
| 2024-01-05 | 8,452 | 8,462 | 8,452 | 8,462 | 6,700 | 8,462 |
| 2024-01-04 | 8,520 | 8,520 | 8,420 | 8,431 | 630 | 8,431 |
分割・併合履歴 ： なし
