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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 6,807 | 6,807 | 6,797 | 6,803 | -51 | -0.7% | 40 |
| 2024/11/21 | 6,854 | 6,854 | 6,854 | 6,854 | +31 | +0.5% | 200 |
| 2024/11/20 | 6,823 | 6,823 | 6,823 | 6,823 | -29 | -0.4% | 500 |
| 2024/11/19 | 6,861 | 6,861 | 6,852 | 6,852 | -11 | -0.2% | 20 |
| 2024/11/18 | 6,866 | 6,872 | 6,861 | 6,863 | +46 | +0.7% | 5,600 |
| 2024/11/15 | 6,812 | 6,817 | 6,810 | 6,817 | +61 | +0.9% | 490 |
| 2024/11/14 | 6,750 | 6,757 | 6,750 | 6,756 | -13 | -0.2% | 40 |
| 2024/11/13 | 6,758 | 6,769 | 6,758 | 6,769 | +30 | +0.4% | 270 |
| 2024/11/12 | 6,738 | 6,739 | 6,735 | 6,739 | +17 | +0.3% | 180 |
| 2024/11/11 | 6,730 | 6,730 | 6,722 | 6,722 | -34 | -0.5% | 40 |
| 2024/11/08 | 6,760 | 6,761 | 6,756 | 6,756 | -46 | -0.7% | 410 |
| 2024/11/07 | 6,815 | 6,823 | 6,802 | 6,802 | -49 | -0.7% | 1,420 |
| 2024/11/06 | 6,993 | 6,993 | 6,851 | 6,851 | -222 | -3.1% | 3,240 |
| 2024/11/05 | 7,078 | 7,086 | 7,073 | 7,073 | -1 | ±0% | 280 |
| 2024/11/01 | 7,077 | 7,082 | 7,074 | 7,074 | +94 | +1.3% | 270 |
| 2024/10/31 | 6,978 | 6,980 | 6,968 | 6,980 | +70 | +1% | 550 |
| 2024/10/30 | 6,912 | 6,912 | 6,910 | 6,910 | -35 | -0.5% | 110 |
| 2024/10/29 | 6,946 | 6,946 | 6,945 | 6,945 | +20 | +0.3% | 40 |
| 2024/10/28 | 6,934 | 6,934 | 6,919 | 6,925 | -33 | -0.5% | 760 |
| 2024/10/25 | 6,950 | 6,962 | 6,950 | 6,958 | ±0 | ±0% | 460 |
| 2024/10/24 | 6,954 | 6,958 | 6,954 | 6,958 | +45 | +0.7% | 510 |
| 2024/10/23 | 6,912 | 6,913 | 6,912 | 6,913 | -6 | -0.1% | 120 |
| 2024/10/22 | 6,910 | 6,919 | 6,909 | 6,919 | +25 | +0.4% | 90 |
| 2024/10/21 | 6,886 | 6,894 | 6,883 | 6,894 | -22 | -0.3% | 550 |
| 2024/10/18 | 6,911 | 6,921 | 6,911 | 6,916 | -10 | -0.1% | 220 |
| 2024/10/17 | 6,926 | 6,926 | 6,921 | 6,926 | -13 | -0.2% | 14,020 |
| 2024/10/16 | 6,944 | 6,944 | 6,937 | 6,939 | +54 | +0.8% | 270 |
| 2024/10/15 | 6,888 | 6,888 | 6,882 | 6,885 | -102 | -1.5% | 280 |
| 2024/10/11 | 6,975 | 6,987 | 6,975 | 6,987 | +17 | +0.2% | 450 |
| 2024/10/10 | 6,977 | 6,977 | 6,970 | 6,970 | -63 | -0.9% | 4,620 |
| 2024/10/09 | 7,030 | 7,033 | 7,028 | 7,033 | -59 | -0.8% | 730 |
| 2024/10/08 | 7,093 | 7,093 | 7,081 | 7,092 | +66 | +0.9% | 840 |
| 2024/10/07 | 7,018 | 7,029 | 7,018 | 7,026 | -56 | -0.8% | 380 |
| 2024/10/04 | 7,091 | 7,091 | 7,071 | 7,082 | -5 | -0.1% | 1,070 |
| 2024/10/03 | 7,059 | 7,087 | 7,059 | 7,087 | -10 | -0.1% | 5,140 |
| 2024/10/02 | 7,088 | 7,097 | 7,073 | 7,097 | +85 | +1.2% | 990 |
| 2024/10/01 | 7,019 | 7,019 | 7,000 | 7,012 | -28 | -0.4% | 2,470 |
| 2024/09/30 | 7,026 | 7,100 | 7,024 | 7,040 | +24 | +0.3% | 2,720 |
| 2024/09/27 | 7,037 | 7,037 | 7,016 | 7,016 | +9 | +0.1% | 410 |
| 2024/09/26 | 7,035 | 7,035 | 7,007 | 7,007 | -43 | -0.6% | 540 |
| 2024/09/25 | 7,039 | 7,050 | 7,038 | 7,050 | -5 | -0.1% | 470 |
| 2024/09/24 | 7,060 | 7,133 | 7,053 | 7,055 | -9 | -0.1% | 590 |
| 2024/09/20 | 7,068 | 7,071 | 7,061 | 7,064 | -32 | -0.5% | 3,930 |
| 2024/09/19 | 7,134 | 7,134 | 7,096 | 7,096 | -52 | -0.7% | 480 |
| 2024/09/18 | 7,149 | 7,149 | 7,144 | 7,148 | -2 | ±0% | 140 |
| 2024/09/17 | 7,149 | 7,159 | 7,149 | 7,150 | -46 | -0.6% | 15,050 |
| 2024/09/13 | 7,193 | 7,201 | 7,189 | 7,196 | -44 | -0.6% | 3,430 |
| 2024/09/12 | 7,257 | 7,257 | 7,240 | 7,240 | -128 | -1.7% | 1,200 |
| 2024/09/11 | 7,346 | 7,368 | 7,344 | 7,368 | -4 | -0.1% | 640 |
| 2024/09/10 | 7,356 | 7,372 | 7,356 | 7,372 | -50 | -0.7% | 50 |
1～
50
件表示中 / 415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
