6,381
-134 (-2.06%)
株価：2025/07/04 10:22
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 |
|---|---|---|---|---|---|---|---|
| 2023/08/30 | 8,741 | 8,741 | 8,728 | 8,738 | -122 | -1.4% | 2,020 |
| 2023/08/29 | 8,868 | 8,875 | 8,860 | 8,860 | -59 | -0.7% | 20,630 |
| 2023/08/28 | 8,918 | 8,926 | 8,910 | 8,919 | -69 | -0.8% | 33,430 |
| 2023/08/25 | 8,985 | 8,988 | 8,976 | 8,988 | +191 | +2.2% | 190 |
| 2023/08/24 | 8,823 | 8,823 | 8,796 | 8,797 | -143 | -1.6% | 420 |
| 2023/08/23 | 8,962 | 8,962 | 8,940 | 8,940 | -4 | ±0% | 40 |
| 2023/08/22 | 8,953 | 8,953 | 8,944 | 8,944 | -63 | -0.7% | 70 |
| 2023/08/21 | 8,994 | 9,007 | 8,990 | 9,007 | +5 | +0.1% | 140 |
| 2023/08/18 | 9,004 | 9,005 | 8,990 | 9,002 | +69 | +0.8% | 590 |
| 2023/08/17 | 8,924 | 8,940 | 8,924 | 8,933 | +75 | +0.8% | 310 |
| 2023/08/16 | 8,854 | 8,863 | 8,853 | 8,858 | +115 | +1.3% | 160 |
| 2023/08/15 | 8,743 | 8,743 | 8,743 | 8,743 | -81 | -0.9% | 230 |
| 2023/08/14 | 8,765 | 8,826 | 8,765 | 8,824 | +61 | +0.7% | 170 |
| 2023/08/10 | 8,770 | 8,770 | 8,762 | 8,763 | +39 | +0.4% | 180 |
| 2023/08/09 | 8,738 | 8,738 | 8,724 | 8,724 | +14 | +0.2% | 50 |
| 2023/08/08 | 8,695 | 8,710 | 8,695 | 8,710 | -33 | -0.4% | 120 |
| 2023/08/07 | 8,758 | 8,758 | 8,742 | 8,743 | +30 | +0.3% | 90 |
| 2023/08/04 | 8,713 | 8,713 | 8,713 | 8,713 | +16 | +0.2% | 20 |
| 2023/08/03 | 8,689 | 8,697 | 8,689 | 8,697 | +74 | +0.9% | 130 |
| 2023/08/02 | 8,610 | 8,623 | 8,610 | 8,623 | +72 | +0.8% | 40 |
| 2023/08/01 | 8,551 | 8,551 | 8,551 | 8,551 | -10 | -0.1% | 10 |
| 2023/07/31 | 8,563 | 8,563 | 8,561 | 8,561 | -83 | -1% | 40 |
| 2023/07/28 | 8,645 | 8,645 | 8,639 | 8,644 | +50 | +0.6% | 60 |
| 2023/07/27 | 8,594 | 8,594 | 8,594 | 8,594 | +1 | ±0% | 40 |
| 2023/07/26 | 8,599 | 8,599 | 8,593 | 8,593 | -25 | -0.3% | 20 |
| 2023/07/25 | 8,618 | 8,618 | 8,618 | 8,618 | -40 | -0.5% | 10 |
| 2023/07/24 | 8,662 | 8,662 | 8,655 | 8,658 | +9 | +0.1% | 90 |
| 2023/07/21 | 8,655 | 8,655 | 8,649 | 8,649 | +46 | +0.5% | 40 |
| 2023/07/20 | 8,605 | 8,606 | 8,603 | 8,603 | -15 | -0.2% | 40 |
| 2023/07/19 | 8,621 | 8,621 | 8,618 | 8,618 | -59 | -0.7% | 50 |
| 2023/07/18 | 8,693 | 8,693 | 8,677 | 8,677 | -24 | -0.3% | 170 |
| 2023/07/14 | 8,700 | 8,717 | 8,700 | 8,701 | -60 | -0.7% | 1,410 |
| 2023/07/13 | 8,764 | 8,764 | 8,749 | 8,761 | -72 | -0.8% | 50 |
| 2023/07/12 | 8,844 | 8,844 | 8,833 | 8,833 | -58 | -0.7% | 50 |
| 2023/07/11 | 8,990 | 8,990 | 8,888 | 8,891 | -45 | -0.5% | 60 |
| 2023/07/10 | 8,900 | 8,936 | 8,900 | 8,936 | +52 | +0.6% | 100 |
| 2023/07/07 | 8,888 | 8,888 | 8,884 | 8,884 | +27 | +0.3% | 30 |
| 2023/07/06 | 8,835 | 8,857 | 8,835 | 8,857 | +44 | +0.5% | 70 |
| 2023/07/05 | 8,813 | 8,813 | 8,813 | 8,813 | +5 | +0.1% | 20 |
| 2023/07/04 | 8,806 | 8,808 | 8,798 | 8,808 | -13 | -0.1% | 40 |
| 2023/07/03 | 8,814 | 8,821 | 8,810 | 8,821 | -99 | -1.1% | 90 |
| 2023/06/30 | 8,920 | 8,920 | 8,920 | 8,920 | -32 | -0.4% | 10 |
| 2023/06/29 | 8,952 | 8,952 | 8,952 | 8,952 | -25 | -0.3% | 10 |
| 2023/06/28 | 8,972 | 8,977 | 8,961 | 8,977 | -61 | -0.7% | 70 |
| 2023/06/27 | 9,039 | 9,040 | 9,028 | 9,038 | +37 | +0.4% | 490 |
| 2023/06/26 | 9,001 | 9,001 | 9,001 | 9,001 | - | - | 60 |
| 2023/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/22 | 8,963 | 8,987 | 8,963 | 8,987 | +72 | +0.8% | 70 |
| 2023/06/21 | 8,924 | 8,924 | 8,915 | 8,915 | +15 | +0.2% | 430 |
| 2023/06/20 | 8,900 | 8,900 | 8,900 | 8,900 | - | - | 30 |
451～
500
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
