1. HOME >
  2. 株価時系列 >
  3. 2240 >
  4. 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 [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-298,2838,4278,2778,427508,427
2023-12-288,2758,2758,2708,270608,270
2023-12-278,3008,3008,2948,2951808,295
2023-12-26---8,361-8,361
2023-12-258,3518,3618,3518,3614,4308,361
2023-12-228,3528,3618,3528,361408,361
2023-12-218,4118,4158,4038,4038008,403
2023-12-208,3128,3138,3018,3082608,308
2023-12-198,3608,3608,3558,355508,355
2023-12-188,3928,3928,3758,3755308,375
2023-12-158,3928,3938,3818,381708,381
2023-12-148,4008,4008,3798,3791,5608,379
2023-12-138,5178,5188,5168,518508,518
2023-12-128,5648,5648,5538,5565508,556
2023-12-118,5928,6008,5888,5967708,596
2023-12-088,6358,6378,6328,6329608,632
2023-12-078,6998,7048,6928,7042,0508,704
2023-12-068,6548,6548,6438,643308,643
2023-12-058,6698,6748,6678,6747808,674
2023-12-048,6218,6258,6208,6227608,622
2023-12-018,6648,6648,6648,664608,664
2023-11-308,6828,6828,6828,682908,682
2023-11-298,6818,6818,6698,6696308,669
2023-11-288,6768,6878,6768,6843808,684
2023-11-278,6858,7908,6858,7902408,790
2023-11-248,6708,6728,6648,6723308,672
2023-11-228,7198,7198,7098,7095908,709
2023-11-218,6838,6838,6768,676208,676
2023-11-208,7568,7628,7568,7621308,762
2023-11-178,7538,7538,7528,752208,752
2023-11-168,7778,7778,7778,777108,777
2023-11-158,7768,7768,7588,7651708,765
2023-11-148,9548,9578,9518,957608,957
2023-11-138,9648,9738,9648,9732,1208,973
2023-11-109,0999,0999,0839,0832,0909,083
2023-11-099,0299,0299,0189,022509,022
2023-11-089,0249,0319,0219,0292,3109,029
2023-11-079,0639,0679,0639,067809,067
2023-11-069,0549,0759,0549,0573,2809,057
2023-11-029,2969,2969,2909,290409,290
2023-11-019,4389,4429,4349,4421709,442
2023-10-319,4869,5089,4869,5081,9809,508
2023-10-309,5699,5699,5599,5613309,561
2023-10-279,5019,5129,4959,4952,0609,495
2023-10-269,4679,4939,4679,4925909,492
2023-10-259,3079,3199,3059,3193209,319
2023-10-249,3339,3489,3319,3312,2009,331
2023-10-239,3199,3339,3199,3282309,328
2023-10-209,2469,2659,2449,2501209,250
2023-10-199,1499,1709,1399,1662,4009,166
2023-10-189,0499,0589,0379,037409,037
2023-10-179,0249,0249,0249,0241509,024
2023-10-169,0979,1049,0939,1043609,104
2023-10-139,0719,0719,0689,0692009,069
2023-10-128,9988,9988,9878,987508,987
2023-10-119,0449,0539,0439,0481,1809,048
2023-10-109,0969,0989,0839,0881809,088
2023-10-069,2809,2809,2689,2741709,274
2023-10-059,2789,2789,2529,2521009,252
2023-10-049,3209,3529,3199,3485809,348
2023-10-039,2119,2169,2119,215609,215
2023-10-029,1579,1579,1379,1532709,153
2023-09-299,1699,1699,1589,158309,158
2023-09-289,2029,2119,1979,2012509,201
2023-09-279,2089,2089,1969,1962709,196
2023-09-269,0859,1289,0859,1191809,119
2023-09-259,1149,1259,0959,0951409,095
2023-09-229,1099,1159,0819,0814909,081
2023-09-218,9678,9808,9578,9786908,978
2023-09-208,8658,8748,8658,8741008,874
2023-09-198,8428,8518,8358,8511,2508,851
2023-09-158,7338,7358,7208,7201208,720
2023-09-148,8068,8068,7958,7952108,795
2023-09-138,8248,8368,8248,8361,0608,836
2023-09-128,7848,7868,7828,7861308,786
2023-09-118,8258,8318,8138,8131108,813
2023-09-088,8418,8448,8378,844908,844
2023-09-078,8158,8168,8158,816708,816
2023-09-068,7558,7568,7498,756708,756
2023-09-058,7298,7318,7268,7261,0908,726
2023-09-048,7198,7198,7128,712508,712
2023-09-018,7238,7238,7198,719308,719
2023-08-318,7118,7118,6968,7002508,700
2023-08-308,7418,7418,7288,7382,0208,738
2023-08-298,8688,8758,8608,86020,6308,860
2023-08-288,9188,9268,9108,91933,4308,919
2023-08-258,9858,9888,9768,9881908,988
2023-08-248,8238,8238,7968,7974208,797
2023-08-238,9628,9628,9408,940408,940
2023-08-228,9538,9538,9448,944708,944
2023-08-218,9949,0078,9909,0071409,007
2023-08-189,0049,0058,9919,0025909,002
2023-08-178,9248,9408,9248,9333108,933
2023-08-168,8548,8638,8538,8581608,858
2023-08-158,7438,7438,7438,7432308,743
2023-08-148,7658,8268,7658,8241708,824
2023-08-108,7708,7708,7628,7631808,763
2023-08-098,7388,7388,7248,724508,724
2023-08-088,6958,7108,6958,7101208,710
2023-08-078,7588,7588,7428,743908,743
2023-08-048,7138,7138,7138,713208,713
2023-08-038,6898,6978,6898,6971308,697
2023-08-028,6108,6238,6108,623408,623
2023-08-018,5518,5518,5518,551108,551
2023-07-318,5638,5638,5618,561408,561
2023-07-288,6458,6458,6398,644608,644
2023-07-278,5948,5948,5948,594408,594
2023-07-268,5998,5998,5938,593208,593
2023-07-258,6188,6188,6188,618108,618
2023-07-248,6628,6628,6558,658908,658
2023-07-218,6558,6558,6498,649408,649
2023-07-208,6058,6068,6038,603408,603
2023-07-198,6218,6218,6188,618508,618
2023-07-188,6938,6938,6778,6771708,677
2023-07-148,7008,7178,7008,7011,4108,701
2023-07-138,7648,7648,7498,761508,761
2023-07-128,8448,8448,8338,833508,833
2023-07-118,9908,9908,8888,891608,891
2023-07-108,9008,9368,9008,9361008,936
2023-07-078,8888,8888,8848,884308,884
2023-07-068,8358,8578,8358,857708,857
2023-07-058,8138,8138,8138,813208,813
2023-07-048,8068,8088,7988,808408,808
2023-07-038,8148,8218,8108,821908,821
2023-06-308,9208,9208,9208,920108,920
2023-06-298,9528,9528,9528,952108,952
2023-06-288,9728,9778,9618,977708,977
2023-06-279,0399,0409,0289,0384909,038
2023-06-269,0019,0019,0019,001609,001
2023-06-23---8,987-8,987
2023-06-228,9638,9878,9638,987708,987
2023-06-218,9248,9248,9158,9154308,915
2023-06-208,9008,9008,9008,900308,900
2023-06-19---8,843-8,843
2023-06-168,8698,8748,8438,843608,843
2023-06-15---8,875-8,875
2023-06-148,8758,8758,8758,875108,875
2023-06-139,1209,1209,0009,0161809,016
2023-06-129,0989,0989,0779,077509,077
2023-06-099,1349,1349,1349,134109,134
2023-06-089,1809,1939,1809,193409,193
2023-06-079,1379,1379,1379,137109,137
2023-06-069,1719,1759,1509,161909,161
2023-06-059,1589,1619,1359,1611609,161
2023-06-029,2789,2799,2779,2796909,279
2023-06-019,3569,3609,3419,360509,360
2023-05-319,3069,3309,3069,319609,319
2023-05-309,3029,3029,2719,2958809,295
2023-05-299,2799,2799,2509,264809,264
2023-05-269,4459,4459,4409,4421109,442
2023-05-259,4639,4789,4609,4651509,465
2023-05-249,4199,4309,4189,422609,422
2023-05-239,3189,3189,3189,318509,318
2023-05-22---9,300-9,300
2023-05-199,3139,3149,3009,3001409,300
2023-05-189,4059,4309,4059,430809,430
2023-05-179,5209,5209,5209,520109,520
2023-05-169,4969,4969,4969,496109,496
2023-05-159,5109,5109,4819,4813309,481
2023-05-129,4799,4829,4689,468509,468
2023-05-119,4529,4529,4409,4463409,446
2023-05-109,4979,5009,4979,4981,0309,498
2023-05-099,4629,4759,4629,474809,474
2023-05-089,4679,4829,4669,4821009,482
2023-05-029,4109,4109,3959,4001909,400
2023-05-019,4119,4119,3849,3871,7609,387
2023-04-289,4869,4969,4689,4811,3309,481
2023-04-279,6359,6459,6269,6324309,632
2023-04-269,6609,6609,5679,5771,2209,577
2023-04-25---9,510-9,510
2023-04-249,5109,5109,5109,510109,510
2023-04-219,4769,4929,4769,492509,492
2023-04-20---9,422-9,422
2023-04-199,4229,4229,4229,422209,422
2023-04-18---9,453-9,453
2023-04-179,4799,4799,4539,453409,453
2023-04-149,5409,6049,4509,4505709,450
2023-04-139,5749,5749,5749,574309,574
2023-04-12---9,506-9,506
2023-04-119,5069,5079,5069,5062309,506
2023-04-109,5239,5239,5239,5231109,523
2023-04-079,5589,5589,5379,5371309,537
2023-04-069,6309,6309,5879,5903009,590
2023-04-059,6309,6309,5549,5541209,554
2023-04-049,5309,5309,4979,4971309,497
2023-04-039,5709,5709,5709,570309,570
2023-03-319,6529,6809,6359,6357409,635
2023-03-309,7319,7319,7199,7192409,719
2023-03-29---9,815-9,815
2023-03-28---9,815-9,815
2023-03-279,8419,8419,8159,8151109,815
2023-03-249,9969,9969,9379,9371009,937
2023-03-239,8639,9819,8639,981209,981
2023-03-22---10,050-10,050
2023-03-2010,03010,05010,03010,05022010,050
2023-03-17------

分割・併合履歴 ： なし