上場インデックスファンドＳ＆Ｐ５００先物インバースの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 6,287 | 6,295 | 6,287 | 6,295 | +32 | +0.5% | 66 |
| 2025/08/21 | 6,274 | 6,274 | 6,263 | 6,263 | -4 | -0.1% | 285 |
| 2025/08/20 | 6,258 | 6,274 | 6,258 | 6,267 | +37 | +0.6% | 767 |
| 2025/08/19 | 6,217 | 6,230 | 6,217 | 6,230 | +23 | +0.4% | 339 |
| 2025/08/18 | 6,156 | 6,213 | 6,156 | 6,207 | +24 | +0.4% | 187 |
| 2025/08/15 | 6,308 | 6,308 | 6,182 | 6,183 | -28 | -0.5% | 1,059 |
| 2025/08/14 | 6,201 | 6,211 | 6,197 | 6,211 | -6 | -0.1% | 872 |
| 2025/08/13 | 6,217 | 6,222 | 6,215 | 6,217 | -68 | -1.1% | 1,802 |
| 2025/08/12 | 6,289 | 6,289 | 6,277 | 6,285 | -27 | -0.4% | 239 |
| 2025/08/08 | 6,400 | 6,400 | 6,299 | 6,312 | +12 | +0.2% | 17 |
| 2025/08/07 | 6,358 | 6,358 | 6,295 | 6,300 | -40 | -0.6% | 149 |
| 2025/08/06 | 6,362 | 6,363 | 6,340 | 6,340 | +29 | +0.5% | 717 |
| 2025/08/05 | 6,320 | 6,323 | 6,311 | 6,311 | -90 | -1.4% | 991 |
| 2025/08/04 | 6,428 | 6,428 | 6,396 | 6,401 | +73 | +1.2% | 3,214 |
| 2025/08/01 | 6,337 | 6,337 | 6,321 | 6,328 | +88 | +1.4% | 200 |
| 2025/07/31 | 6,251 | 6,251 | 6,239 | 6,240 | -40 | -0.6% | 28 |
| 2025/07/30 | 6,287 | 6,287 | 6,276 | 6,280 | +17 | +0.3% | 68 |
| 2025/07/29 | 6,263 | 6,263 | 6,263 | 6,263 | +26 | +0.4% | 10 |
| 2025/07/28 | 6,381 | 6,381 | 6,236 | 6,237 | -44 | -0.7% | 115 |
| 2025/07/25 | 6,277 | 6,281 | 6,277 | 6,281 | +2 | ±0% | 59 |
| 2025/07/24 | 6,300 | 6,300 | 6,279 | 6,279 | -51 | -0.8% | 505 |
| 2025/07/23 | 6,334 | 6,336 | 6,301 | 6,330 | -21 | -0.3% | 644 |
| 2025/07/22 | 6,347 | 6,351 | 6,340 | 6,351 | +15 | +0.2% | 2,386 |
| 2025/07/18 | 6,350 | 6,350 | 6,336 | 6,336 | -50 | -0.8% | 4,858 |
| 2025/07/17 | 6,403 | 6,404 | 6,386 | 6,386 | -31 | -0.5% | 1,855 |
| 2025/07/16 | 6,419 | 6,428 | 6,417 | 6,417 | +55 | +0.9% | 1,196 |
| 2025/07/15 | 6,393 | 6,393 | 6,362 | 6,362 | -62 | -1% | 8,515 |
| 2025/07/14 | 6,422 | 6,425 | 6,417 | 6,424 | +27 | +0.4% | 190 |
| 2025/07/11 | 6,367 | 6,404 | 6,367 | 6,397 | -5 | -0.1% | 1,059 |
| 2025/07/10 | 6,394 | 6,404 | 6,394 | 6,402 | -32 | -0.5% | 234 |
| 2025/07/09 | 6,428 | 6,434 | 6,428 | 6,434 | +15 | +0.2% | 2,198 |
| 2025/07/08 | 6,431 | 6,431 | 6,418 | 6,419 | +25 | +0.4% | 907 |
| 2025/07/07 | 6,397 | 6,400 | 6,393 | 6,394 | +4 | +0.1% | 16 |
| 2025/07/04 | 6,382 | 6,391 | 6,381 | 6,390 | -125 | -1.9% | 168 |
| 2025/07/03 | 6,422 | 6,515 | 6,414 | 6,515 | +80 | +1.2% | 393 |
| 2025/07/02 | 6,450 | 6,450 | 6,434 | 6,435 | -7 | -0.1% | 61 |
| 2025/07/01 | 6,452 | 6,452 | 6,442 | 6,442 | -8 | -0.1% | 25 |
| 2025/06/30 | 6,459 | 6,463 | 6,449 | 6,450 | -41 | -0.6% | 1,095 |
| 2025/06/27 | 6,508 | 6,508 | 6,491 | 6,491 | -56 | -0.9% | 483 |
| 2025/06/26 | 6,563 | 6,563 | 6,547 | 6,547 | -10 | -0.2% | 233 |
| 2025/06/25 | 6,557 | 6,565 | 6,555 | 6,557 | -18 | -0.3% | 188 |
| 2025/06/24 | 6,640 | 6,640 | 6,575 | 6,575 | -137 | -2% | 3,116 |
| 2025/06/23 | 6,735 | 6,735 | 6,709 | 6,712 | +13 | +0.2% | 645 |
| 2025/06/20 | 6,699 | 6,707 | 6,696 | 6,699 | -15 | -0.2% | 1,415 |
| 2025/06/19 | 6,701 | 6,714 | 6,688 | 6,714 | +57 | +0.9% | 860 |
| 2025/06/18 | 6,741 | 6,741 | 6,657 | 6,657 | +16 | +0.2% | 147 |
| 2025/06/17 | 6,667 | 6,667 | 6,641 | 6,641 | -29 | -0.4% | 815 |
| 2025/06/16 | 6,735 | 6,735 | 6,670 | 6,670 | -36 | -0.5% | 857 |
| 2025/06/13 | 6,648 | 6,732 | 6,648 | 6,706 | +58 | +0.9% | 3,096 |
| 2025/06/12 | 6,647 | 6,655 | 6,645 | 6,648 | +9 | +0.1% | 1,077 |
1～
50
件表示中 / 597件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
