7,878
-667 (-7.81%)
株価：2025/04/08 15:12
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2025/04/08 | 7,876 | 7,902 | 7,840 | 7,878 | -667 | -7.8% | 20,400 |
| 2025/04/07 | 8,345 | 8,545 | 8,051 | 8,545 | +1,000 | +13.3% | 35,480 |
| 2025/04/04 | 7,534 | 7,581 | 7,521 | 7,545 | +148 | +2% | 2,710 |
| 2025/04/03 | 7,418 | 7,418 | 7,366 | 7,397 | +196 | +2.7% | 3,500 |
| 2025/04/02 | 7,226 | 7,237 | 7,201 | 7,201 | -75 | -1% | 1,000 |
| 2025/04/01 | 7,277 | 7,290 | 7,268 | 7,276 | -85 | -1.2% | 4,940 |
| 2025/03/31 | 7,336 | 7,361 | 7,332 | 7,361 | +219 | +3.1% | 3,660 |
| 2025/03/28 | 7,149 | 7,155 | 7,140 | 7,142 | +29 | +0.4% | 1,270 |
| 2025/03/27 | 7,141 | 7,141 | 7,113 | 7,113 | +70 | +1% | 220 |
| 2025/03/26 | 7,036 | 7,043 | 7,030 | 7,043 | -22 | -0.3% | 90 |
| 2025/03/25 | 7,062 | 7,065 | 7,057 | 7,065 | -63 | -0.9% | 1,310 |
| 2025/03/24 | 7,131 | 7,133 | 7,127 | 7,128 | -67 | -0.9% | 1,740 |
| 2025/03/21 | 7,181 | 7,196 | 7,173 | 7,195 | -90 | -1.2% | 220 |
| 2025/03/19 | 7,234 | 7,285 | 7,227 | 7,285 | +98 | +1.4% | 470 |
| 2025/03/18 | 7,196 | 7,196 | 7,159 | 7,187 | -65 | -0.9% | 410 |
| 2025/03/17 | 7,252 | 7,257 | 7,243 | 7,252 | -63 | -0.9% | 480 |
| 2025/03/14 | 7,335 | 7,342 | 7,307 | 7,315 | +11 | +0.2% | 8,520 |
| 2025/03/13 | 7,242 | 7,304 | 7,241 | 7,304 | -277 | -3.7% | 1,980 |
| 2025/03/12 | 7,282 | 7,581 | 7,271 | 7,581 | +358 | +5% | 480 |
| 2025/03/11 | 7,272 | 7,311 | 7,223 | 7,223 | +137 | +1.9% | 11,450 |
| 2025/03/10 | 7,110 | 7,111 | 7,084 | 7,086 | +2 | ±0% | 440 |
| 2025/03/07 | 7,071 | 7,084 | 7,016 | 7,084 | +105 | +1.5% | 1,210 |
| 2025/03/06 | 6,976 | 6,980 | 6,969 | 6,979 | -219 | -3% | 2,300 |
| 2025/03/05 | 6,987 | 7,198 | 6,987 | 7,198 | +265 | +3.8% | 4,280 |
| 2025/03/04 | 6,946 | 6,952 | 6,933 | 6,933 | +106 | +1.6% | 4,980 |
| 2025/03/03 | 6,827 | 6,846 | 6,827 | 6,827 | -105 | -1.5% | 390 |
| 2025/02/28 | 6,923 | 6,956 | 6,923 | 6,932 | +128 | +1.9% | 680 |
| 2025/02/27 | 6,819 | 6,828 | 6,804 | 6,804 | -4 | -0.1% | 1,090 |
| 2025/02/26 | 6,811 | 6,818 | 6,808 | 6,808 | +25 | +0.4% | 1,010 |
| 2025/02/25 | 6,797 | 6,797 | 6,781 | 6,783 | +129 | +1.9% | 1,950 |
| 2025/02/21 | 6,646 | 6,655 | 6,646 | 6,654 | +27 | +0.4% | 100 |
| 2025/02/20 | 6,645 | 6,645 | 6,624 | 6,627 | ±0 | ±0% | 560 |
| 2025/02/19 | 6,628 | 6,629 | 6,627 | 6,627 | -12 | -0.2% | 60 |
| 2025/02/18 | 6,642 | 6,642 | 6,638 | 6,639 | -2 | ±0% | 100 |
| 2025/02/17 | 6,650 | 6,650 | 6,641 | 6,641 | -2 | ±0% | 20 |
| 2025/02/14 | 6,649 | 6,650 | 6,639 | 6,643 | -61 | -0.9% | 5,940 |
| 2025/02/13 | 6,700 | 6,704 | 6,700 | 6,704 | +4 | +0.1% | 470 |
| 2025/02/12 | 6,680 | 6,700 | 6,680 | 6,700 | -29 | -0.4% | 40 |
| 2025/02/10 | 6,730 | 6,734 | 6,729 | 6,729 | +40 | +0.6% | 140 |
| 2025/02/07 | 6,700 | 6,700 | 6,683 | 6,689 | +1 | ±0% | 620 |
| 2025/02/06 | 6,696 | 6,699 | 6,688 | 6,688 | -73 | -1.1% | 130 |
| 2025/02/05 | 6,754 | 6,762 | 6,754 | 6,761 | -29 | -0.4% | 90 |
| 2025/02/04 | 6,743 | 6,812 | 6,743 | 6,790 | -79 | -1.2% | 1,090 |
| 2025/02/03 | 6,840 | 6,869 | 6,835 | 6,869 | +189 | +2.8% | 1,690 |
| 2025/01/31 | 6,685 | 6,691 | 6,676 | 6,680 | -22 | -0.3% | 2,130 |
| 2025/01/30 | 6,730 | 6,730 | 6,702 | 6,702 | +13 | +0.2% | 70 |
| 2025/01/29 | 6,700 | 6,700 | 6,687 | 6,689 | -62 | -0.9% | 150 |
| 2025/01/28 | 6,750 | 6,850 | 6,746 | 6,751 | +18 | +0.3% | 430 |
| 2025/01/27 | 6,650 | 6,733 | 6,650 | 6,733 | +86 | +1.3% | 330 |
| 2025/01/24 | 6,646 | 6,647 | 6,640 | 6,647 | -33 | -0.5% | 280 |
1～
50
件表示中 / 504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
