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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 6,833 | 6,879 | 6,833 | 6,879 | 1,420 | 6,879 |
| 2025-05-12 | 6,976 | 6,976 | 6,932 | 6,932 | 420 | 6,932 |
| 2025-05-09 | 7,097 | 7,097 | 7,046 | 7,046 | 666 | 7,046 |
| 2025-05-08 | 7,101 | 7,101 | 7,041 | 7,042 | 518 | 7,042 |
| 2025-05-07 | 7,089 | 7,089 | 7,062 | 7,089 | 682 | 7,089 |
| 2025-05-02 | 7,243 | 7,243 | 7,076 | 7,088 | 505 | 7,088 |
| 2025-05-01 | 7,073 | 7,124 | 7,073 | 7,108 | 123 | 7,108 |
| 2025-04-30 | 7,201 | 7,228 | 7,200 | 7,223 | 1,059 | 7,223 |
| 2025-04-28 | 7,235 | 7,274 | 7,235 | 7,263 | 478 | 7,263 |
| 2025-04-25 | 7,355 | 7,355 | 7,232 | 7,248 | 599 | 7,248 |
| 2025-04-24 | 7,460 | 7,462 | 7,409 | 7,462 | 572 | 7,462 |
| 2025-04-23 | 7,422 | 7,470 | 7,422 | 7,441 | 878 | 7,441 |
| 2025-04-22 | 7,735 | 7,737 | 7,714 | 7,722 | 2,509 | 7,722 |
| 2025-04-21 | 7,586 | 7,650 | 7,586 | 7,645 | 1,091 | 7,645 |
| 2025-04-18 | 7,537 | 7,544 | 7,537 | 7,541 | 760 | 7,541 |
| 2025-04-17 | 7,591 | 7,597 | 7,517 | 7,517 | 1,550 | 7,517 |
| 2025-04-16 | 7,488 | 7,533 | 7,483 | 7,533 | 830 | 7,533 |
| 2025-04-15 | 7,430 | 7,430 | 7,413 | 7,415 | 1,000 | 7,415 |
| 2025-04-14 | 7,498 | 7,498 | 7,379 | 7,390 | 660 | 7,390 |
| 2025-04-11 | 7,650 | 7,671 | 7,486 | 7,498 | 4,870 | 7,498 |
| 2025-04-10 | 7,317 | 7,408 | 7,315 | 7,350 | 36,150 | 7,350 |
| 2025-04-09 | 8,229 | 8,530 | 8,154 | 8,530 | 9,530 | 8,530 |
| 2025-04-08 | 7,876 | 7,902 | 7,840 | 7,878 | 20,400 | 7,878 |
| 2025-04-07 | 8,345 | 8,545 | 8,051 | 8,545 | 35,480 | 8,545 |
| 2025-04-04 | 7,534 | 7,581 | 7,521 | 7,545 | 2,710 | 7,545 |
| 2025-04-03 | 7,418 | 7,418 | 7,366 | 7,397 | 3,500 | 7,397 |
| 2025-04-02 | 7,226 | 7,237 | 7,201 | 7,201 | 1,000 | 7,201 |
| 2025-04-01 | 7,277 | 7,290 | 7,268 | 7,276 | 4,940 | 7,276 |
| 2025-03-31 | 7,336 | 7,361 | 7,332 | 7,361 | 3,660 | 7,361 |
| 2025-03-28 | 7,149 | 7,155 | 7,140 | 7,142 | 1,270 | 7,142 |
| 2025-03-27 | 7,141 | 7,141 | 7,113 | 7,113 | 220 | 7,113 |
| 2025-03-26 | 7,036 | 7,043 | 7,030 | 7,043 | 90 | 7,043 |
| 2025-03-25 | 7,062 | 7,065 | 7,057 | 7,065 | 1,310 | 7,065 |
| 2025-03-24 | 7,131 | 7,133 | 7,127 | 7,128 | 1,740 | 7,128 |
| 2025-03-21 | 7,181 | 7,196 | 7,173 | 7,195 | 220 | 7,195 |
| 2025-03-19 | 7,234 | 7,285 | 7,227 | 7,285 | 470 | 7,285 |
| 2025-03-18 | 7,196 | 7,196 | 7,159 | 7,187 | 410 | 7,187 |
| 2025-03-17 | 7,252 | 7,257 | 7,243 | 7,252 | 480 | 7,252 |
| 2025-03-14 | 7,335 | 7,342 | 7,307 | 7,315 | 8,520 | 7,315 |
| 2025-03-13 | 7,242 | 7,304 | 7,241 | 7,304 | 1,980 | 7,304 |
| 2025-03-12 | 7,282 | 7,581 | 7,271 | 7,581 | 480 | 7,581 |
| 2025-03-11 | 7,272 | 7,311 | 7,223 | 7,223 | 11,450 | 7,223 |
| 2025-03-10 | 7,110 | 7,111 | 7,084 | 7,086 | 440 | 7,086 |
| 2025-03-07 | 7,071 | 7,084 | 7,016 | 7,084 | 1,210 | 7,084 |
| 2025-03-06 | 6,976 | 6,980 | 6,969 | 6,979 | 2,300 | 6,979 |
| 2025-03-05 | 6,987 | 7,198 | 6,987 | 7,198 | 4,280 | 7,198 |
| 2025-03-04 | 6,946 | 6,952 | 6,933 | 6,933 | 4,980 | 6,933 |
| 2025-03-03 | 6,827 | 6,846 | 6,827 | 6,827 | 390 | 6,827 |
| 2025-02-28 | 6,923 | 6,956 | 6,923 | 6,932 | 680 | 6,932 |
| 2025-02-27 | 6,819 | 6,828 | 6,804 | 6,804 | 1,090 | 6,804 |
| 2025-02-26 | 6,811 | 6,818 | 6,808 | 6,808 | 1,010 | 6,808 |
| 2025-02-25 | 6,797 | 6,797 | 6,781 | 6,783 | 1,950 | 6,783 |
| 2025-02-21 | 6,646 | 6,655 | 6,646 | 6,654 | 100 | 6,654 |
| 2025-02-20 | 6,645 | 6,645 | 6,624 | 6,627 | 560 | 6,627 |
| 2025-02-19 | 6,628 | 6,629 | 6,627 | 6,627 | 60 | 6,627 |
| 2025-02-18 | 6,642 | 6,642 | 6,638 | 6,639 | 100 | 6,639 |
| 2025-02-17 | 6,650 | 6,650 | 6,641 | 6,641 | 20 | 6,641 |
| 2025-02-14 | 6,649 | 6,650 | 6,639 | 6,643 | 5,940 | 6,643 |
| 2025-02-13 | 6,700 | 6,704 | 6,700 | 6,704 | 470 | 6,704 |
| 2025-02-12 | 6,680 | 6,700 | 6,680 | 6,700 | 40 | 6,700 |
| 2025-02-10 | 6,730 | 6,734 | 6,729 | 6,729 | 140 | 6,729 |
| 2025-02-07 | 6,700 | 6,700 | 6,683 | 6,689 | 620 | 6,689 |
| 2025-02-06 | 6,696 | 6,699 | 6,688 | 6,688 | 130 | 6,688 |
| 2025-02-05 | 6,754 | 6,762 | 6,754 | 6,761 | 90 | 6,761 |
| 2025-02-04 | 6,743 | 6,812 | 6,743 | 6,790 | 1,090 | 6,790 |
| 2025-02-03 | 6,840 | 6,869 | 6,835 | 6,869 | 1,690 | 6,869 |
| 2025-01-31 | 6,685 | 6,691 | 6,676 | 6,680 | 2,130 | 6,680 |
| 2025-01-30 | 6,730 | 6,730 | 6,702 | 6,702 | 70 | 6,702 |
| 2025-01-29 | 6,700 | 6,700 | 6,687 | 6,689 | 150 | 6,689 |
| 2025-01-28 | 6,750 | 6,850 | 6,746 | 6,751 | 430 | 6,751 |
| 2025-01-27 | 6,650 | 6,733 | 6,650 | 6,733 | 330 | 6,733 |
| 2025-01-24 | 6,646 | 6,647 | 6,640 | 6,647 | 280 | 6,647 |
| 2025-01-23 | 6,682 | 6,682 | 6,674 | 6,680 | 240 | 6,680 |
| 2025-01-22 | 6,703 | 6,703 | 6,691 | 6,691 | 460 | 6,691 |
| 2025-01-21 | 6,730 | 6,764 | 6,730 | 6,761 | 2,640 | 6,761 |
| 2025-01-20 | 6,783 | 6,783 | 6,777 | 6,777 | 150 | 6,777 |
| 2025-01-17 | 6,840 | 6,840 | 6,823 | 6,823 | 850 | 6,823 |
| 2025-01-16 | 6,875 | 6,875 | 6,815 | 6,818 | 640 | 6,818 |
| 2025-01-15 | 6,944 | 6,950 | 6,944 | 6,946 | 520 | 6,946 |
| 2025-01-14 | 6,943 | 6,949 | 6,935 | 6,938 | 340 | 6,938 |
| 2025-01-10 | 6,882 | 6,882 | 6,882 | 6,882 | 10 | 6,882 |
| 2025-01-09 | 6,878 | 6,882 | 6,878 | 6,882 | 50 | 6,882 |
| 2025-01-08 | 6,863 | 6,863 | 6,858 | 6,858 | 20 | 6,858 |
| 2025-01-07 | 6,880 | 6,880 | 6,796 | 6,802 | 360 | 6,802 |
| 2025-01-06 | 6,832 | 6,844 | 6,832 | 6,839 | 170 | 6,839 |
分割・併合履歴 ： なし