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 |
|---|---|---|---|---|---|---|---|
| 2026/04/16 | 5,750 | 5,943 | 5,741 | 5,943 | +141 | +2.4% | 427 |
| 2026/04/15 | 5,847 | 5,847 | 5,793 | 5,802 | -65 | -1.1% | 191 |
| 2026/04/14 | 5,872 | 5,874 | 5,864 | 5,867 | -105 | -1.8% | 269 |
| 2026/04/13 | 5,993 | 5,993 | 5,972 | 5,972 | +52 | +0.9% | 118 |
| 2026/04/10 | 5,940 | 5,940 | 5,920 | 5,920 | -47 | -0.8% | 63 |
| 2026/04/09 | 5,942 | 5,973 | 5,942 | 5,967 | +17 | +0.3% | 34 |
| 2026/04/08 | 5,943 | 5,980 | 5,943 | 5,950 | -193 | -3.1% | 1,237 |
| 2026/04/07 | 6,139 | 6,152 | 6,114 | 6,143 | +2 | ±0% | 16 |
| 2026/04/06 | 6,250 | 6,250 | 6,140 | 6,141 | -15 | -0.2% | 217 |
| 2026/04/03 | 6,130 | 6,191 | 6,130 | 6,156 | -74 | -1.2% | 338 |
| 2026/04/02 | 6,157 | 6,232 | 6,153 | 6,230 | +70 | +1.1% | 2,103 |
| 2026/04/01 | 6,174 | 6,187 | 6,158 | 6,160 | -169 | -2.7% | 301 |
| 2026/03/31 | 6,441 | 6,441 | 6,312 | 6,329 | -13 | -0.2% | 606 |
| 2026/03/30 | 6,400 | 6,400 | 6,342 | 6,342 | +132 | +2.1% | 299 |
| 2026/03/27 | 6,216 | 6,229 | 6,210 | 6,210 | +60 | +1% | 104 |
| 2026/03/26 | 6,132 | 6,150 | 6,132 | 6,150 | +19 | +0.3% | 120 |
| 2026/03/25 | 6,124 | 6,182 | 6,111 | 6,131 | -43 | -0.7% | 329 |
| 2026/03/24 | 6,141 | 6,189 | 6,141 | 6,174 | -76 | -1.2% | 460 |
| 2026/03/23 | 6,237 | 6,250 | 6,201 | 6,250 | +133 | +2.2% | 3,224 |
| 2026/03/19 | 6,114 | 6,117 | 6,100 | 6,117 | +125 | +2.1% | 354 |
| 2026/03/18 | 6,025 | 6,028 | 5,992 | 5,992 | -76 | -1.3% | 335 |
| 2026/03/17 | 6,060 | 6,069 | 6,045 | 6,068 | -2 | ±0% | 794 |
| 2026/03/16 | 6,092 | 6,092 | 6,068 | 6,070 | +19 | +0.3% | 64 |
| 2026/03/13 | 6,106 | 6,106 | 6,039 | 6,051 | +21 | +0.3% | 296 |
| 2026/03/12 | 6,014 | 6,036 | 6,014 | 6,030 | +102 | +1.7% | 449 |
| 2026/03/11 | 5,942 | 5,952 | 5,928 | 5,928 | -45 | -0.8% | 263 |
| 2026/03/10 | 5,978 | 5,986 | 5,966 | 5,973 | -109 | -1.8% | 605 |
| 2026/03/09 | 6,111 | 6,137 | 6,082 | 6,082 | +161 | +2.7% | 1,848 |
| 2026/03/06 | 5,923 | 5,928 | 5,918 | 5,921 | +14 | +0.2% | 214 |
| 2026/03/05 | 5,866 | 5,907 | 5,866 | 5,907 | -59 | -1% | 2,072 |
| 2026/03/04 | 5,949 | 5,973 | 5,937 | 5,966 | +39 | +0.7% | 1,034 |
| 2026/03/03 | 5,841 | 5,930 | 5,841 | 5,927 | -5 | -0.1% | 1,611 |
| 2026/03/02 | 5,943 | 5,943 | 5,911 | 5,932 | +66 | +1.1% | 724 |
| 2026/02/27 | 5,872 | 5,872 | 5,865 | 5,866 | +34 | +0.6% | 456 |
| 2026/02/26 | 5,832 | 5,832 | 5,832 | 5,832 | -33 | -0.6% | 1 |
| 2026/02/25 | 5,869 | 5,869 | 5,865 | 5,865 | -33 | -0.6% | 6 |
| 2026/02/24 | 5,884 | 5,901 | 5,884 | 5,898 | +14 | +0.2% | 43 |
| 2026/02/20 | 5,883 | 5,884 | 5,879 | 5,884 | +12 | +0.2% | 56 |
| 2026/02/19 | 5,878 | 5,878 | 5,872 | 5,872 | -18 | -0.3% | 199 |
| 2026/02/18 | 5,890 | 5,890 | 5,890 | 5,890 | -57 | -1% | 2 |
| 2026/02/17 | 5,904 | 5,949 | 5,902 | 5,947 | +45 | +0.8% | 188 |
| 2026/02/16 | 5,908 | 5,908 | 5,902 | 5,902 | -19 | -0.3% | 55 |
| 2026/02/13 | 5,901 | 5,927 | 5,901 | 5,921 | +120 | +2.1% | 329 |
| 2026/02/12 | 5,810 | 5,829 | 5,801 | 5,801 | -7 | -0.1% | 673 |
| 2026/02/10 | 5,810 | 5,860 | 5,805 | 5,808 | -13 | -0.2% | 360 |
| 2026/02/09 | 5,849 | 5,849 | 5,804 | 5,821 | -128 | -2.2% | 221 |
| 2026/02/06 | 6,006 | 6,006 | 5,949 | 5,949 | +84 | +1.4% | 630 |
| 2026/02/05 | 5,859 | 5,880 | 5,859 | 5,865 | +25 | +0.4% | 65 |
| 2026/02/04 | 5,843 | 5,843 | 5,837 | 5,840 | +60 | +1% | 57 |
| 2026/02/03 | 5,784 | 5,785 | 5,775 | 5,780 | -122 | -2.1% | 395 |
101～
150
件表示中 / 854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
