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 |
|---|---|---|---|---|---|---|---|
| 2026/02/02 | 5,842 | 5,902 | 5,825 | 5,902 | +77 | +1.3% | 353 |
| 2026/01/30 | 5,803 | 5,826 | 5,803 | 5,825 | +45 | +0.8% | 244 |
| 2026/01/29 | 5,796 | 5,800 | 5,780 | 5,780 | +15 | +0.3% | 86 |
| 2026/01/28 | 5,782 | 5,784 | 5,765 | 5,765 | -26 | -0.4% | 340 |
| 2026/01/27 | 5,812 | 5,813 | 5,791 | 5,791 | -64 | -1.1% | 24 |
| 2026/01/26 | 5,870 | 5,870 | 5,780 | 5,855 | +32 | +0.5% | 1,269 |
| 2026/01/23 | 5,892 | 5,892 | 5,823 | 5,823 | -28 | -0.5% | 290 |
| 2026/01/22 | 5,855 | 5,856 | 5,849 | 5,851 | -68 | -1.1% | 101 |
| 2026/01/21 | 5,939 | 5,939 | 5,919 | 5,919 | +31 | +0.5% | 1,290 |
| 2026/01/20 | 5,925 | 5,925 | 5,872 | 5,888 | +20 | +0.3% | 51 |
| 2026/01/19 | 5,902 | 5,902 | 5,860 | 5,868 | +70 | +1.2% | 136 |
| 2026/01/16 | 5,805 | 5,807 | 5,792 | 5,798 | -27 | -0.5% | 149 |
| 2026/01/15 | 5,832 | 5,834 | 5,823 | 5,825 | +13 | +0.2% | 55 |
| 2026/01/14 | 5,800 | 5,812 | 5,794 | 5,812 | +16 | +0.3% | 499 |
| 2026/01/13 | 5,795 | 5,799 | 5,786 | 5,796 | -31 | -0.5% | 375 |
| 2026/01/09 | 5,832 | 5,832 | 5,827 | 5,827 | -11 | -0.2% | 155 |
| 2026/01/08 | 5,827 | 5,838 | 5,823 | 5,838 | +28 | +0.5% | 254 |
| 2026/01/07 | 5,837 | 5,837 | 5,806 | 5,810 | - | - | 125 |
| 2026/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/01/05 | 5,900 | 5,900 | 5,873 | 5,873 | +37 | +0.6% | 44 |
| 2025/12/30 | 5,839 | 5,842 | 5,835 | 5,836 | +14 | +0.2% | 544 |
| 2025/12/29 | 5,820 | 5,822 | 5,817 | 5,822 | +2 | ±0% | 46 |
| 2025/12/26 | 5,809 | 5,820 | 5,808 | 5,820 | -10 | -0.2% | 52 |
| 2025/12/25 | 5,854 | 5,854 | 5,810 | 5,830 | -112 | -1.9% | 115 |
| 2025/12/24 | 5,835 | 5,942 | 5,835 | 5,942 | +79 | +1.3% | 872 |
| 2025/12/23 | 5,868 | 5,868 | 5,856 | 5,863 | -22 | -0.4% | 1,249 |
| 2025/12/22 | 5,881 | 5,885 | 5,880 | 5,885 | -59 | -1% | 229 |
| 2025/12/19 | 5,945 | 5,947 | 5,944 | 5,944 | -34 | -0.6% | 121 |
| 2025/12/18 | 5,985 | 5,985 | 5,978 | 5,978 | +55 | +0.9% | 24 |
| 2025/12/17 | 5,925 | 5,926 | 5,923 | 5,923 | -18 | -0.3% | 187 |
| 2025/12/16 | 5,982 | 5,995 | 5,918 | 5,941 | +59 | +1% | 650 |
| 2025/12/15 | 5,897 | 5,898 | 5,882 | 5,882 | +55 | +0.9% | 206 |
| 2025/12/12 | 5,839 | 5,934 | 5,827 | 5,827 | -65 | -1.1% | 433 |
| 2025/12/11 | 5,850 | 5,892 | 5,850 | 5,892 | +4 | +0.1% | 75 |
| 2025/12/10 | 5,882 | 5,888 | 5,880 | 5,888 | +14 | +0.2% | 55 |
| 2025/12/09 | 5,874 | 5,874 | 5,869 | 5,874 | +26 | +0.4% | 120 |
| 2025/12/08 | 5,858 | 5,861 | 5,845 | 5,848 | -4 | -0.1% | 352 |
| 2025/12/05 | 5,872 | 5,872 | 5,852 | 5,852 | -35 | -0.6% | 356 |
| 2025/12/04 | 5,873 | 5,887 | 5,870 | 5,887 | +7 | +0.1% | 64 |
| 2025/12/03 | 5,883 | 5,888 | 5,880 | 5,880 | +29 | +0.5% | 80 |
| 2025/12/02 | 5,900 | 5,910 | 5,851 | 5,851 | -67 | -1.1% | 303 |
| 2025/12/01 | 5,900 | 5,919 | 5,884 | 5,918 | +18 | +0.3% | 2,254 |
| 2025/11/28 | 5,892 | 5,900 | 5,850 | 5,900 | +2 | ±0% | 70 |
| 2025/11/27 | 5,949 | 5,949 | 5,898 | 5,898 | -28 | -0.5% | 2,032 |
| 2025/11/26 | 5,942 | 5,942 | 5,926 | 5,926 | -71 | -1.2% | 25 |
| 2025/11/25 | 6,031 | 6,031 | 5,997 | 5,997 | -134 | -2.2% | 765 |
| 2025/11/21 | 6,144 | 6,144 | 6,122 | 6,131 | +157 | +2.6% | 707 |
| 2025/11/20 | 5,992 | 5,992 | 5,971 | 5,974 | -118 | -1.9% | 258 |
| 2025/11/19 | 6,069 | 6,092 | 6,069 | 6,092 | +40 | +0.7% | 132 |
| 2025/11/18 | 6,015 | 6,070 | 6,014 | 6,052 | +108 | +1.8% | 453 |
151～
200
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
