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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 7,719 | 7,719 | 7,716 | 7,716 | -12 | -0.2% | 410 |
| 2024/05/07 | 7,805 | 7,805 | 7,724 | 7,728 | -208 | -2.6% | 1,170 |
| 2024/05/02 | 7,947 | 7,947 | 7,936 | 7,936 | -13 | -0.2% | 740 |
| 2024/05/01 | 7,959 | 7,959 | 7,947 | 7,949 | +117 | +1.5% | 3,560 |
| 2024/04/30 | 7,824 | 7,832 | 7,824 | 7,832 | -30 | -0.4% | 1,370 |
| 2024/04/26 | 8,097 | 8,097 | 7,860 | 7,862 | -85 | -1.1% | 100 |
| 2024/04/25 | 7,932 | 7,947 | 7,926 | 7,947 | +94 | +1.2% | 620 |
| 2024/04/24 | 7,869 | 7,872 | 7,853 | 7,853 | -126 | -1.6% | 2,570 |
| 2024/04/23 | 7,985 | 7,985 | 7,979 | 7,979 | -40 | -0.5% | 270 |
| 2024/04/22 | 8,025 | 8,040 | 8,019 | 8,019 | -26 | -0.3% | 2,140 |
| 2024/04/19 | 8,084 | 8,106 | 7,996 | 8,045 | +111 | +1.4% | 8,010 |
| 2024/04/18 | 8,069 | 8,069 | 7,934 | 7,934 | +15 | +0.2% | 210 |
| 2024/04/17 | 7,892 | 8,042 | 7,892 | 7,919 | +18 | +0.2% | 390 |
| 2024/04/16 | 7,792 | 7,918 | 7,792 | 7,901 | +129 | +1.7% | 970 |
| 2024/04/15 | 7,771 | 7,788 | 7,771 | 7,772 | +81 | +1.1% | 1,160 |
| 2024/04/12 | 7,687 | 7,691 | 7,687 | 7,691 | -47 | -0.6% | 540 |
| 2024/04/11 | 7,754 | 7,754 | 7,738 | 7,738 | +82 | +1.1% | 100 |
| 2024/04/10 | 7,656 | 7,656 | 7,656 | 7,656 | -16 | -0.2% | 420 |
| 2024/04/09 | 7,672 | 7,672 | 7,672 | 7,672 | -8 | -0.1% | 20 |
| 2024/04/08 | 7,666 | 7,680 | 7,666 | 7,680 | -71 | -0.9% | 70 |
| 2024/04/05 | 7,754 | 7,764 | 7,747 | 7,751 | +109 | +1.4% | 620 |
| 2024/04/04 | 7,641 | 7,642 | 7,640 | 7,642 | -33 | -0.4% | 50 |
| 2024/04/03 | 7,670 | 7,678 | 7,670 | 7,675 | +44 | +0.6% | 100 |
| 2024/04/02 | 7,625 | 7,631 | 7,625 | 7,631 | +62 | +0.8% | 30 |
| 2024/04/01 | 7,574 | 7,612 | 7,568 | 7,569 | -20 | -0.3% | 14,810 |
| 2024/03/29 | 7,800 | 7,800 | 7,589 | 7,589 | -14 | -0.2% | 26,020 |
| 2024/03/28 | 7,609 | 7,609 | 7,603 | 7,603 | -31 | -0.4% | 470 |
| 2024/03/27 | 7,647 | 7,647 | 7,634 | 7,634 | +1 | ±0% | 60 |
| 2024/03/26 | 7,633 | 7,633 | 7,633 | 7,633 | +2 | ±0% | 10 |
| 2024/03/25 | 7,620 | 7,631 | 7,620 | 7,631 | +26 | +0.3% | 710 |
| 2024/03/22 | 7,600 | 7,611 | 7,600 | 7,605 | +4 | +0.1% | 40 |
| 2024/03/21 | 7,607 | 7,614 | 7,600 | 7,601 | -149 | -1.9% | 1,290 |
| 2024/03/19 | 7,750 | 7,756 | 7,748 | 7,750 | -14 | -0.2% | 720 |
| 2024/03/18 | 7,782 | 7,786 | 7,764 | 7,764 | +28 | +0.4% | 620 |
| 2024/03/15 | 7,745 | 7,745 | 7,736 | 7,736 | +29 | +0.4% | 20 |
| 2024/03/14 | 7,707 | 7,707 | 7,707 | 7,707 | +10 | +0.1% | 20 |
| 2024/03/13 | 7,701 | 7,701 | 7,697 | 7,697 | -53 | -0.7% | 40 |
| 2024/03/12 | 7,766 | 7,766 | 7,750 | 7,750 | -34 | -0.4% | 50 |
| 2024/03/11 | 7,776 | 7,792 | 7,776 | 7,784 | +64 | +0.8% | 250 |
| 2024/03/08 | 7,728 | 7,731 | 7,720 | 7,720 | -85 | -1.1% | 410 |
| 2024/03/07 | 7,805 | 7,805 | 7,805 | 7,805 | -31 | -0.4% | 30 |
| 2024/03/06 | 7,851 | 7,852 | 7,836 | 7,836 | -22 | -0.3% | 320 |
| 2024/03/05 | 7,784 | 7,858 | 7,784 | 7,858 | +96 | +1.2% | 150 |
| 2024/03/04 | 7,761 | 7,762 | 7,757 | 7,762 | -44 | -0.6% | 50 |
| 2024/03/01 | 7,829 | 7,829 | 7,806 | 7,806 | -47 | -0.6% | 140 |
| 2024/02/29 | 7,865 | 7,865 | 7,853 | 7,853 | +12 | +0.2% | 250 |
| 2024/02/28 | 7,845 | 7,845 | 7,840 | 7,841 | -99 | -1.2% | 160 |
| 2024/02/27 | 7,857 | 7,940 | 7,857 | 7,940 | +98 | +1.2% | 110 |
| 2024/02/26 | 7,835 | 7,842 | 7,833 | 7,842 | -86 | -1.1% | 330 |
| 2024/02/22 | 7,952 | 7,952 | 7,927 | 7,928 | -83 | -1% | 930 |
1～
50
件表示中 / 279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
