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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/06/11 | 6,622 | 6,639 | 6,618 | 6,639 | -13 | -0.2% | 1,467 |
| 2025/06/10 | 6,653 | 6,656 | 6,622 | 6,652 | -15 | -0.2% | 1,753 |
| 2025/06/09 | 6,705 | 6,705 | 6,661 | 6,667 | -38 | -0.6% | 983 |
| 2025/06/06 | 6,729 | 6,729 | 6,701 | 6,705 | +9 | +0.1% | 27 |
| 2025/06/05 | 6,693 | 6,696 | 6,689 | 6,696 | +7 | +0.1% | 418 |
| 2025/06/04 | 6,689 | 6,692 | 6,685 | 6,689 | -61 | -0.9% | 252 |
| 2025/06/03 | 6,743 | 6,751 | 6,743 | 6,750 | -50 | -0.7% | 158 |
| 2025/06/02 | 6,785 | 6,800 | 6,777 | 6,800 | +32 | +0.5% | 442 |
| 2025/05/30 | 6,777 | 6,786 | 6,768 | 6,768 | +97 | +1.5% | 529 |
| 2025/05/29 | 6,682 | 6,690 | 6,666 | 6,671 | -80 | -1.2% | 189 |
| 2025/05/28 | 6,744 | 6,751 | 6,740 | 6,751 | -61 | -0.9% | 935 |
| 2025/05/27 | 6,814 | 6,824 | 6,812 | 6,812 | -1 | ±0% | 728 |
| 2025/05/26 | 6,888 | 6,888 | 6,813 | 6,813 | -43 | -0.6% | 1,149 |
| 2025/05/23 | 6,832 | 6,856 | 6,832 | 6,856 | +18 | +0.3% | 388 |
| 2025/05/22 | 6,834 | 6,838 | 6,825 | 6,838 | +84 | +1.2% | 1,415 |
| 2025/05/21 | 6,729 | 6,754 | 6,725 | 6,754 | +26 | +0.4% | 393 |
| 2025/05/20 | 6,697 | 6,728 | 6,691 | 6,728 | -41 | -0.6% | 1,186 |
| 2025/05/19 | 6,831 | 6,831 | 6,731 | 6,769 | +24 | +0.4% | 769 |
| 2025/05/16 | 6,747 | 6,755 | 6,726 | 6,745 | -46 | -0.7% | 1,515 |
| 2025/05/15 | 6,786 | 6,791 | 6,784 | 6,791 | +17 | +0.3% | 1,794 |
| 2025/05/14 | 6,772 | 6,786 | 6,772 | 6,774 | -105 | -1.5% | 1,085 |
| 2025/05/13 | 6,833 | 6,879 | 6,833 | 6,879 | -53 | -0.8% | 1,420 |
| 2025/05/12 | 6,976 | 6,976 | 6,932 | 6,932 | -114 | -1.6% | 420 |
| 2025/05/09 | 7,097 | 7,097 | 7,046 | 7,046 | +4 | +0.1% | 666 |
| 2025/05/08 | 7,101 | 7,101 | 7,041 | 7,042 | -47 | -0.7% | 518 |
| 2025/05/07 | 7,089 | 7,089 | 7,062 | 7,089 | +1 | ±0% | 682 |
| 2025/05/02 | 7,243 | 7,243 | 7,076 | 7,088 | -20 | -0.3% | 505 |
| 2025/05/01 | 7,073 | 7,124 | 7,073 | 7,108 | -115 | -1.6% | 123 |
| 2025/04/30 | 7,201 | 7,228 | 7,200 | 7,223 | -40 | -0.6% | 1,059 |
| 2025/04/28 | 7,235 | 7,274 | 7,235 | 7,263 | +15 | +0.2% | 478 |
| 2025/04/25 | 7,355 | 7,355 | 7,232 | 7,248 | -214 | -2.9% | 599 |
| 2025/04/24 | 7,460 | 7,462 | 7,409 | 7,462 | +21 | +0.3% | 572 |
| 2025/04/23 | 7,422 | 7,470 | 7,422 | 7,441 | -281 | -3.6% | 878 |
| 2025/04/22 | 7,735 | 7,737 | 7,714 | 7,722 | +77 | +1% | 2,509 |
1～
50
件表示中 / 563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
