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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 17,290 | 17,290 | 17,075 | 17,075 | 5,224 | 17,075 |
| 2025-05-12 | 16,660 | 16,765 | 16,640 | 16,765 | 3,287 | 16,765 |
| 2025-05-09 | 16,475 | 16,475 | 16,190 | 16,340 | 7,628 | 16,340 |
| 2025-05-08 | 16,080 | 16,980 | 16,045 | 16,980 | 5,097 | 16,980 |
| 2025-05-07 | 16,145 | 16,260 | 16,080 | 16,080 | 8,669 | 16,080 |
| 2025-05-02 | 15,890 | 16,230 | 15,850 | 16,145 | 3,103 | 16,145 |
| 2025-05-01 | 16,020 | 16,115 | 16,015 | 16,035 | 5,623 | 16,035 |
| 2025-04-30 | 15,655 | 15,685 | 15,550 | 15,580 | 2,126 | 15,580 |
| 2025-04-28 | 15,440 | 15,495 | 15,355 | 15,495 | 2,353 | 15,495 |
| 2025-04-25 | 15,430 | 15,545 | 15,395 | 15,460 | 5,843 | 15,460 |
| 2025-04-24 | 14,795 | 14,835 | 14,600 | 14,665 | 8,068 | 14,665 |
| 2025-04-23 | 14,805 | 14,805 | 14,620 | 14,775 | 8,131 | 14,775 |
| 2025-04-22 | 13,685 | 13,765 | 13,655 | 13,725 | 3,431 | 13,725 |
| 2025-04-21 | 14,345 | 14,345 | 14,000 | 14,055 | 5,342 | 14,055 |
| 2025-04-18 | 14,540 | 14,540 | 14,335 | 14,350 | 1,720 | 14,350 |
| 2025-04-17 | 14,225 | 14,500 | 14,210 | 14,465 | 3,870 | 14,465 |
| 2025-04-16 | 14,660 | 14,675 | 14,420 | 14,520 | 5,300 | 14,520 |
| 2025-04-15 | 14,860 | 14,950 | 14,850 | 14,850 | 3,500 | 14,850 |
| 2025-04-14 | 14,920 | 15,045 | 14,835 | 15,035 | 5,280 | 15,035 |
| 2025-04-11 | 13,965 | 14,635 | 13,795 | 14,500 | 26,670 | 14,500 |
| 2025-04-10 | 15,365 | 15,365 | 15,040 | 15,185 | 19,790 | 15,185 |
| 2025-04-09 | 12,440 | 12,800 | 12,140 | 12,455 | 29,750 | 12,455 |
| 2025-04-08 | 13,620 | 13,750 | 13,460 | 13,630 | 24,600 | 13,630 |
| 2025-04-07 | 13,175 | 13,175 | 12,250 | 12,295 | 43,710 | 12,295 |
| 2025-04-04 | 15,110 | 15,185 | 14,850 | 15,075 | 86,740 | 15,075 |
| 2025-04-03 | 15,650 | 15,895 | 15,620 | 15,740 | 40,680 | 15,740 |
| 2025-04-02 | 16,590 | 16,590 | 16,475 | 16,515 | 3,340 | 16,515 |
| 2025-04-01 | 16,305 | 16,370 | 16,235 | 16,370 | 2,920 | 16,370 |
| 2025-03-31 | 16,035 | 16,060 | 15,970 | 16,040 | 10,710 | 16,040 |
| 2025-03-28 | 16,910 | 16,965 | 16,865 | 16,930 | 1,720 | 16,930 |
| 2025-03-27 | 16,955 | 17,105 | 16,955 | 17,090 | 4,230 | 17,090 |
| 2025-03-26 | 17,480 | 17,505 | 17,400 | 17,410 | 1,380 | 17,410 |
| 2025-03-25 | 17,360 | 17,385 | 17,260 | 17,260 | 1,380 | 17,260 |
| 2025-03-24 | 17,000 | 17,040 | 17,000 | 17,035 | 2,670 | 17,035 |
| 2025-03-21 | 16,785 | 16,850 | 16,710 | 16,730 | 5,140 | 16,730 |
| 2025-03-19 | 16,550 | 16,630 | 16,540 | 16,550 | 3,170 | 16,550 |
| 2025-03-18 | 16,885 | 16,890 | 16,770 | 16,890 | 3,270 | 16,890 |
| 2025-03-17 | 16,475 | 16,530 | 16,455 | 16,455 | 6,060 | 16,455 |
| 2025-03-14 | 16,150 | 16,260 | 16,140 | 16,200 | 3,710 | 16,200 |
| 2025-03-13 | 16,560 | 16,565 | 16,215 | 16,215 | 6,070 | 16,215 |
| 2025-03-12 | 16,400 | 16,420 | 16,355 | 16,380 | 5,240 | 16,380 |
| 2025-03-11 | 16,465 | 16,675 | 16,195 | 16,675 | 55,670 | 16,675 |
| 2025-03-10 | 17,240 | 17,345 | 17,200 | 17,330 | 5,090 | 17,330 |
| 2025-03-07 | 17,410 | 17,490 | 17,340 | 17,380 | 2,960 | 17,380 |
| 2025-03-06 | 17,905 | 17,940 | 17,875 | 17,930 | 3,240 | 17,930 |
| 2025-03-05 | 17,850 | 17,860 | 17,700 | 17,780 | 13,830 | 17,780 |
| 2025-03-04 | 18,065 | 18,150 | 18,010 | 18,150 | 12,380 | 18,150 |
| 2025-03-03 | 18,690 | 18,730 | 18,555 | 18,720 | 2,170 | 18,720 |
| 2025-02-28 | 18,180 | 18,195 | 18,005 | 18,160 | 5,670 | 18,160 |
| 2025-02-27 | 18,760 | 18,860 | 18,650 | 18,705 | 3,240 | 18,705 |
| 2025-02-26 | 18,955 | 18,955 | 18,750 | 18,835 | 3,530 | 18,835 |
| 2025-02-25 | 18,910 | 18,975 | 18,910 | 18,965 | 5,700 | 18,965 |
| 2025-02-21 | 19,765 | 19,780 | 19,725 | 19,740 | 1,720 | 19,740 |
| 2025-02-20 | 19,900 | 19,900 | 19,815 | 19,855 | 1,910 | 19,855 |
| 2025-02-19 | 19,850 | 19,895 | 19,850 | 19,880 | 1,340 | 19,880 |
| 2025-02-18 | 19,820 | 19,830 | 19,790 | 19,825 | 340 | 19,825 |
| 2025-02-17 | 19,800 | 19,825 | 19,750 | 19,820 | 2,790 | 19,820 |
| 2025-02-14 | 19,750 | 19,820 | 19,735 | 19,795 | 5,460 | 19,795 |
| 2025-02-13 | 19,455 | 19,470 | 19,420 | 19,450 | 1,960 | 19,450 |
| 2025-02-12 | 19,645 | 19,645 | 19,450 | 19,465 | 3,280 | 19,465 |
| 2025-02-10 | 19,295 | 19,355 | 19,275 | 19,340 | 1,790 | 19,340 |
| 2025-02-07 | 19,550 | 19,600 | 19,310 | 19,310 | 7,330 | 19,310 |
| 2025-02-06 | 19,480 | 19,565 | 19,475 | 19,550 | 4,540 | 19,550 |
| 2025-02-05 | 19,275 | 19,275 | 19,075 | 19,125 | 810 | 19,125 |
| 2025-02-04 | 19,265 | 19,265 | 18,850 | 18,965 | 8,570 | 18,965 |
| 2025-02-03 | 18,735 | 18,740 | 18,515 | 18,595 | 9,300 | 18,595 |
| 2025-01-31 | 19,605 | 19,680 | 19,555 | 19,680 | 4,770 | 19,680 |
| 2025-01-30 | 19,595 | 19,595 | 19,345 | 19,485 | 1,620 | 19,485 |
| 2025-01-29 | 19,545 | 19,600 | 19,470 | 19,595 | 4,820 | 19,595 |
| 2025-01-28 | 19,240 | 19,550 | 19,125 | 19,280 | 11,410 | 19,280 |
| 2025-01-27 | 19,590 | 19,590 | 19,275 | 19,275 | 7,220 | 19,275 |
| 2025-01-24 | 19,865 | 19,915 | 19,840 | 19,860 | 10,270 | 19,860 |
| 2025-01-23 | 19,670 | 19,675 | 19,625 | 19,650 | 6,420 | 19,650 |
| 2025-01-22 | 19,535 | 19,575 | 19,525 | 19,575 | 3,170 | 19,575 |
| 2025-01-21 | 19,370 | 19,370 | 18,905 | 19,065 | 12,630 | 19,065 |
| 2025-01-20 | 19,245 | 19,500 | 19,025 | 19,140 | 4,400 | 19,140 |
| 2025-01-17 | 18,765 | 18,905 | 18,760 | 18,845 | 2,400 | 18,845 |
| 2025-01-16 | 18,910 | 18,930 | 18,840 | 18,870 | 2,430 | 18,870 |
| 2025-01-15 | 18,245 | 18,255 | 18,210 | 18,220 | 1,080 | 18,220 |
| 2025-01-14 | 18,265 | 18,345 | 18,220 | 18,345 | 4,860 | 18,345 |
| 2025-01-10 | 18,530 | 18,735 | 18,460 | 18,700 | 4,150 | 18,700 |
| 2025-01-09 | 18,700 | 19,040 | 18,580 | 18,700 | 4,820 | 18,700 |
| 2025-01-08 | 18,700 | 19,100 | 18,685 | 19,100 | 1,710 | 19,100 |
| 2025-01-07 | 19,180 | 19,180 | 19,015 | 19,075 | 3,400 | 19,075 |
| 2025-01-06 | 18,990 | 19,105 | 18,845 | 18,900 | 6,030 | 18,900 |
分割・併合履歴 ： なし