- 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 6,854 | 6,854 | 6,854 | 6,854 | 200 | 6,854 |
| 2024-11-20 | 6,823 | 6,823 | 6,823 | 6,823 | 500 | 6,823 |
| 2024-11-19 | 6,861 | 6,861 | 6,852 | 6,852 | 20 | 6,852 |
| 2024-11-18 | 6,866 | 6,872 | 6,861 | 6,863 | 5,600 | 6,863 |
| 2024-11-15 | 6,812 | 6,817 | 6,810 | 6,817 | 490 | 6,817 |
| 2024-11-14 | 6,750 | 6,757 | 6,750 | 6,756 | 40 | 6,756 |
| 2024-11-13 | 6,758 | 6,767 | 6,758 | 6,767 | 260 | 6,767 |
| 2024-11-12 | 6,738 | 6,739 | 6,735 | 6,739 | 180 | 6,739 |
| 2024-11-11 | 6,730 | 6,730 | 6,727 | 6,727 | 30 | 6,727 |
| 2024-11-08 | 6,760 | 6,761 | 6,756 | 6,756 | 410 | 6,756 |
| 2024-11-07 | 6,815 | 6,823 | 6,802 | 6,802 | 1,420 | 6,802 |
| 2024-11-06 | 6,993 | 6,993 | 6,897 | 6,897 | 2,030 | 6,897 |
| 2024-11-05 | 7,078 | 7,086 | 7,073 | 7,073 | 280 | 7,073 |
| 2024-11-01 | 7,077 | 7,082 | 7,074 | 7,074 | 270 | 7,074 |
| 2024-10-31 | 6,978 | 6,980 | 6,968 | 6,980 | 550 | 6,980 |
| 2024-10-30 | 6,912 | 6,912 | 6,910 | 6,910 | 110 | 6,910 |
| 2024-10-29 | 6,946 | 6,946 | 6,945 | 6,945 | 40 | 6,945 |
| 2024-10-28 | 6,934 | 6,934 | 6,919 | 6,925 | 760 | 6,925 |
| 2024-10-25 | 6,950 | 6,962 | 6,950 | 6,958 | 460 | 6,958 |
| 2024-10-24 | 6,954 | 6,958 | 6,954 | 6,958 | 510 | 6,958 |
| 2024-10-23 | 6,912 | 6,913 | 6,912 | 6,913 | 120 | 6,913 |
| 2024-10-22 | 6,910 | 6,919 | 6,909 | 6,919 | 90 | 6,919 |
| 2024-10-21 | 6,886 | 6,894 | 6,883 | 6,894 | 550 | 6,894 |
| 2024-10-18 | 6,911 | 6,921 | 6,911 | 6,916 | 220 | 6,916 |
| 2024-10-17 | 6,926 | 6,926 | 6,921 | 6,926 | 14,020 | 6,926 |
| 2024-10-16 | 6,944 | 6,944 | 6,937 | 6,939 | 270 | 6,939 |
| 2024-10-15 | 6,888 | 6,888 | 6,882 | 6,885 | 280 | 6,885 |
| 2024-10-11 | 6,975 | 6,987 | 6,975 | 6,987 | 450 | 6,987 |
| 2024-10-10 | 6,977 | 6,977 | 6,970 | 6,970 | 4,620 | 6,970 |
| 2024-10-09 | 7,030 | 7,033 | 7,028 | 7,033 | 730 | 7,033 |
| 2024-10-08 | 7,093 | 7,093 | 7,081 | 7,092 | 840 | 7,092 |
| 2024-10-07 | 7,018 | 7,029 | 7,018 | 7,026 | 380 | 7,026 |
| 2024-10-04 | 7,091 | 7,091 | 7,071 | 7,082 | 1,070 | 7,082 |
| 2024-10-03 | 7,059 | 7,087 | 7,059 | 7,087 | 5,140 | 7,087 |
| 2024-10-02 | 7,088 | 7,097 | 7,073 | 7,097 | 990 | 7,097 |
| 2024-10-01 | 7,019 | 7,019 | 7,000 | 7,012 | 2,470 | 7,012 |
| 2024-09-30 | 7,026 | 7,100 | 7,024 | 7,040 | 2,720 | 7,040 |
| 2024-09-27 | 7,037 | 7,037 | 7,016 | 7,016 | 410 | 7,016 |
| 2024-09-26 | 7,035 | 7,035 | 7,007 | 7,007 | 540 | 7,007 |
| 2024-09-25 | 7,039 | 7,050 | 7,038 | 7,050 | 470 | 7,050 |
| 2024-09-24 | 7,060 | 7,133 | 7,053 | 7,055 | 590 | 7,055 |
| 2024-09-20 | 7,068 | 7,071 | 7,061 | 7,064 | 3,930 | 7,064 |
| 2024-09-19 | 7,134 | 7,134 | 7,096 | 7,096 | 480 | 7,096 |
| 2024-09-18 | 7,149 | 7,149 | 7,144 | 7,148 | 140 | 7,148 |
| 2024-09-17 | 7,149 | 7,159 | 7,149 | 7,150 | 15,050 | 7,150 |
| 2024-09-13 | 7,193 | 7,201 | 7,189 | 7,196 | 3,430 | 7,196 |
| 2024-09-12 | 7,257 | 7,257 | 7,240 | 7,240 | 1,200 | 7,240 |
| 2024-09-11 | 7,346 | 7,368 | 7,344 | 7,368 | 640 | 7,368 |
| 2024-09-10 | 7,356 | 7,372 | 7,356 | 7,372 | 50 | 7,372 |
| 2024-09-09 | 7,443 | 7,449 | 7,411 | 7,422 | 320 | 7,422 |
| 2024-09-06 | 7,328 | 7,349 | 7,301 | 7,331 | 1,130 | 7,331 |
| 2024-09-05 | 7,312 | 7,312 | 7,293 | 7,302 | 3,120 | 7,302 |
| 2024-09-04 | 7,293 | 7,322 | 7,290 | 7,322 | 4,850 | 7,322 |
| 2024-09-03 | 7,146 | 7,146 | 7,136 | 7,141 | 70 | 7,141 |
| 2024-09-02 | 7,142 | 7,143 | 7,129 | 7,142 | 360 | 7,142 |
| 2024-08-30 | 7,191 | 7,191 | 7,186 | 7,186 | 110 | 7,186 |
| 2024-08-29 | 7,252 | 7,252 | 7,224 | 7,224 | 130 | 7,224 |
| 2024-08-28 | 7,164 | 7,164 | 7,157 | 7,158 | 110 | 7,158 |
| 2024-08-27 | 7,168 | 7,179 | 7,168 | 7,168 | 80 | 7,168 |
| 2024-08-26 | 7,157 | 7,157 | 7,141 | 7,156 | 170 | 7,156 |
| 2024-08-23 | 7,209 | 7,209 | 7,195 | 7,195 | 80 | 7,195 |
| 2024-08-22 | 7,158 | 7,158 | 7,157 | 7,157 | 40 | 7,157 |
| 2024-08-21 | 7,186 | 7,188 | 7,178 | 7,178 | 90 | 7,178 |
| 2024-08-20 | 7,178 | 7,178 | 7,173 | 7,177 | 1,720 | 7,177 |
| 2024-08-19 | 7,233 | 7,234 | 7,228 | 7,228 | 130 | 7,228 |
| 2024-08-16 | 7,245 | 7,255 | 7,240 | 7,240 | 4,330 | 7,240 |
| 2024-08-15 | 7,385 | 7,385 | 7,363 | 7,363 | 640 | 7,363 |
| 2024-08-14 | 7,400 | 7,409 | 7,400 | 7,406 | 1,420 | 7,406 |
| 2024-08-13 | 7,528 | 7,531 | 7,500 | 7,500 | 1,460 | 7,500 |
| 2024-08-09 | 7,557 | 7,566 | 7,547 | 7,566 | 2,900 | 7,566 |
| 2024-08-08 | 7,753 | 7,760 | 7,733 | 7,760 | 1,090 | 7,760 |
| 2024-08-07 | 7,706 | 7,706 | 7,603 | 7,603 | 7,470 | 7,603 |
| 2024-08-06 | 7,673 | 7,694 | 7,639 | 7,677 | 11,290 | 7,677 |
| 2024-08-05 | 7,603 | 7,757 | 7,603 | 7,736 | 13,590 | 7,736 |
| 2024-08-02 | 7,412 | 7,466 | 7,412 | 7,459 | 1,540 | 7,459 |
| 2024-08-01 | 7,254 | 7,262 | 7,254 | 7,262 | 140 | 7,262 |
| 2024-07-31 | 7,401 | 7,543 | 7,358 | 7,358 | 570 | 7,358 |
| 2024-07-30 | 7,386 | 7,393 | 7,386 | 7,388 | 90 | 7,388 |
| 2024-07-29 | 7,358 | 7,358 | 7,335 | 7,340 | 720 | 7,340 |
| 2024-07-26 | 7,443 | 7,443 | 7,425 | 7,425 | 530 | 7,425 |
| 2024-07-25 | 7,400 | 7,404 | 7,391 | 7,404 | 1,160 | 7,404 |
| 2024-07-24 | 7,281 | 7,292 | 7,281 | 7,289 | 60 | 7,289 |
| 2024-07-23 | 7,243 | 7,243 | 7,242 | 7,242 | 20 | 7,242 |
| 2024-07-22 | 7,290 | 7,298 | 7,290 | 7,297 | 150 | 7,297 |
| 2024-07-19 | 7,246 | 7,250 | 7,244 | 7,248 | 250 | 7,248 |
| 2024-07-18 | 7,190 | 7,190 | 7,183 | 7,187 | 190 | 7,187 |
| 2024-07-17 | 7,113 | 7,119 | 7,110 | 7,119 | 70 | 7,119 |
| 2024-07-16 | 7,139 | 7,140 | 7,131 | 7,131 | 100 | 7,131 |
| 2024-07-12 | 7,199 | 7,204 | 7,198 | 7,198 | 40 | 7,198 |
| 2024-07-11 | 7,146 | 7,153 | 7,146 | 7,146 | 360 | 7,146 |
| 2024-07-10 | 7,209 | 7,212 | 7,209 | 7,212 | 170 | 7,212 |
| 2024-07-09 | 7,209 | 7,209 | 7,205 | 7,207 | 50 | 7,207 |
| 2024-07-08 | 7,238 | 7,243 | 7,235 | 7,239 | 870 | 7,239 |
| 2024-07-05 | 7,271 | 7,271 | 7,264 | 7,264 | 170 | 7,264 |
| 2024-07-04 | 7,272 | 7,272 | 7,266 | 7,266 | 80 | 7,266 |
| 2024-07-03 | 7,309 | 7,309 | 7,301 | 7,304 | 180 | 7,304 |
| 2024-07-02 | 7,354 | 7,359 | 7,351 | 7,351 | 70 | 7,351 |
| 2024-07-01 | 7,200 | 7,348 | 7,200 | 7,336 | 200 | 7,336 |
| 2024-06-28 | 7,314 | 7,315 | 7,307 | 7,307 | 230 | 7,307 |
| 2024-06-27 | 7,364 | 7,364 | 7,349 | 7,349 | 160 | 7,349 |
| 2024-06-26 | 7,347 | 7,347 | 7,333 | 7,333 | 110 | 7,333 |
| 2024-06-25 | 7,367 | 7,368 | 7,356 | 7,359 | 90 | 7,359 |
| 2024-06-24 | 7,341 | 7,355 | 7,341 | 7,355 | 710 | 7,355 |
| 2024-06-21 | 7,335 | 7,336 | 7,334 | 7,336 | 30 | 7,336 |
| 2024-06-20 | 7,300 | 7,300 | 7,292 | 7,292 | 40 | 7,292 |
| 2024-06-19 | 7,460 | 7,460 | 7,305 | 7,310 | 200 | 7,310 |
| 2024-06-18 | 7,327 | 7,327 | 7,327 | 7,327 | 60 | 7,327 |
| 2024-06-17 | 7,532 | 7,544 | 7,387 | 7,391 | 160 | 7,391 |
| 2024-06-14 | 7,390 | 7,390 | 7,382 | 7,382 | 80 | 7,382 |
| 2024-06-13 | 7,457 | 7,457 | 7,384 | 7,389 | 120 | 7,389 |
| 2024-06-12 | 7,463 | 7,466 | 7,457 | 7,457 | 80 | 7,457 |
| 2024-06-11 | 7,650 | 7,650 | 7,485 | 7,485 | 120 | 7,485 |
| 2024-06-10 | 7,386 | 7,506 | 7,386 | 7,500 | 240 | 7,500 |
| 2024-06-07 | 7,429 | 7,491 | 7,429 | 7,485 | 320 | 7,485 |
| 2024-06-06 | 7,487 | 7,490 | 7,482 | 7,489 | 700 | 7,489 |
| 2024-06-05 | 7,564 | 7,564 | 7,564 | 7,564 | 10 | 7,564 |
| 2024-06-04 | 7,588 | 7,588 | 7,583 | 7,585 | 30 | 7,585 |
| 2024-06-03 | 7,584 | 7,584 | 7,573 | 7,573 | 340 | 7,573 |
| 2024-05-31 | 7,666 | 7,677 | 7,666 | 7,668 | 760 | 7,668 |
| 2024-05-30 | 7,631 | 7,649 | 7,631 | 7,649 | 1,080 | 7,649 |
| 2024-05-29 | 7,649 | 7,649 | 7,572 | 7,586 | 60 | 7,586 |
| 2024-05-28 | 7,708 | 7,708 | 7,549 | 7,549 | 30 | 7,549 |
| 2024-05-27 | 7,560 | 7,561 | 7,558 | 7,558 | 40 | 7,558 |
| 2024-05-24 | 7,607 | 7,607 | 7,595 | 7,601 | 15,690 | 7,601 |
| 2024-05-23 | 7,525 | 7,525 | 7,500 | 7,506 | 130 | 7,506 |
| 2024-05-22 | 7,540 | 7,540 | 7,522 | 7,524 | 70 | 7,524 |
| 2024-05-21 | - | - | - | 7,563 | - | 7,563 |
| 2024-05-20 | - | - | - | 7,563 | - | 7,563 |
| 2024-05-17 | 7,561 | 7,565 | 7,561 | 7,563 | 40 | 7,563 |
| 2024-05-16 | 7,539 | 7,539 | 7,530 | 7,532 | 210 | 7,532 |
| 2024-05-15 | 7,678 | 7,678 | 7,630 | 7,630 | 190 | 7,630 |
| 2024-05-14 | 7,668 | 7,678 | 7,668 | 7,678 | 50 | 7,678 |
| 2024-05-13 | 7,676 | 7,676 | 7,673 | 7,673 | 140 | 7,673 |
| 2024-05-10 | 7,707 | 7,707 | 7,647 | 7,673 | 300 | 7,673 |
| 2024-05-09 | 7,716 | 7,716 | 7,716 | 7,716 | 10 | 7,716 |
| 2024-05-08 | 7,719 | 7,719 | 7,716 | 7,716 | 410 | 7,716 |
| 2024-05-07 | 7,805 | 7,805 | 7,724 | 7,728 | 1,170 | 7,728 |
| 2024-05-02 | 7,947 | 7,947 | 7,936 | 7,936 | 740 | 7,936 |
| 2024-05-01 | 7,959 | 7,959 | 7,947 | 7,949 | 3,560 | 7,949 |
| 2024-04-30 | 7,824 | 7,832 | 7,824 | 7,832 | 1,370 | 7,832 |
| 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
