ｉＦｒｅｅＥＴＦ　Ｓ＆Ｐ５００ダブルインバース

2249 / 東証(その他) / ETF・REIT等

15,990 +100 (+0.63%)

株価：2025/05/23 15:30 15分ディレイ

ｉＦｒｅｅＥＴＦ　Ｓ＆Ｐ５００ダブル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
2023/12/13	26,460	26,485	26,455	26,485	-255	-1%	393
2023/12/12	26,685	26,775	26,685	26,740	-265	-1%	1,311
2023/12/11	26,875	27,030	26,875	27,005	-225	-0.8%	787
2023/12/08	27,260	27,265	27,190	27,230	-400	-1.4%	1,192
2023/12/07	27,600	27,630	27,565	27,630	+435	+1.6%	2,271
2023/12/06	27,330	27,330	27,150	27,195	-255	-0.9%	292
2023/12/05	27,425	27,460	27,395	27,450	+290	+1.1%	676
2023/12/04	27,075	27,160	27,075	27,160	-220	-0.8%	219
2023/12/01	27,405	27,405	27,360	27,380	-80	-0.3%	835
2023/11/30	27,530	27,530	27,450	27,460	+50	+0.2%	123
2023/11/29	27,510	27,510	27,410	27,410	-120	-0.4%	375
2023/11/28	27,495	27,550	27,495	27,530	-120	-0.4%	57
2023/11/27	27,565	27,650	27,535	27,650	+220	+0.8%	201
2023/11/24	27,405	27,440	27,270	27,430	-270	-1%	363
2023/11/22	27,755	27,755	27,670	27,700	+190	+0.7%	35
2023/11/21	27,525	27,535	27,490	27,510	-555	-2%	324
2023/11/20	27,980	28,065	27,980	28,065	+80	+0.3%	368
2023/11/17	28,040	28,040	27,945	27,985	-155	-0.6%	184
2023/11/16	28,125	28,230	28,075	28,140	+110	+0.4%	2,230
2023/11/15	28,110	28,130	28,000	28,030	-1,270	-4.3%	870
2023/11/14	29,130	29,300	28,505	29,300	-220	-0.7%	659
2023/11/13	29,365	29,540	29,360	29,520	-630	-2.1%	1,113
2023/11/10	30,260	30,300	30,130	30,150	+390	+1.3%	936
2023/11/09	29,850	29,850	29,715	29,760	-65	-0.2%	886
2023/11/08	29,735	29,825	29,735	29,825	-225	-0.7%	126
2023/11/07	30,030	30,070	29,995	30,050	+150	+0.5%	1,446
2023/11/06	29,915	29,945	29,880	29,900	-1,650	-5.2%	1,580
2023/11/02	31,550	31,570	31,460	31,550	-980	-3%	359
2023/11/01	32,480	32,550	32,430	32,530	-520	-1.6%	230
2023/10/31	32,810	33,080	32,810	33,050	-300	-0.9%	858
2023/10/30	33,400	33,400	33,230	33,350	+480	+1.5%	1,088
2023/10/27	32,870	33,030	32,860	32,870	-50	-0.2%	1,511
2023/10/26	32,740	32,930	32,690	32,920	+1,150	+3.6%	1,141
2023/10/25	31,570	31,800	31,450	31,770	-40	-0.1%	987
2023/10/24	31,800	31,990	31,780	31,810	+40	+0.1%	865
2023/10/23	31,720	31,820	31,710	31,770	+520	+1.7%	1,242
2023/10/20	31,260	31,320	31,150	31,250	+550	+1.8%	1,451
2023/10/19	30,530	30,720	30,480	30,700	+910	+3.1%	405
2023/10/18	29,810	29,960	29,790	29,790	-20	-0.1%	395
2023/10/17	29,650	29,870	29,650	29,810	-470	-1.6%	551
2023/10/16	30,310	30,330	30,170	30,280	+270	+0.9%	1,167
2023/10/13	30,020	30,040	29,960	30,010	+520	+1.8%	1,264
2023/10/12	29,615	29,615	29,490	29,490	-440	-1.5%	567
2023/10/11	29,815	29,940	29,815	29,930	-240	-0.8%	12,350
2023/10/10	30,230	30,250	30,100	30,170	-1,380	-4.4%	1,653
2023/10/06	31,510	31,550	31,380	31,550	+280	+0.9%	130
2023/10/05	31,340	31,430	31,230	31,270	-670	-2.1%	1,918
2023/10/04	31,620	32,000	31,620	31,940	+940	+3%	1,604
2023/10/03	30,770	31,040	30,770	31,000	+320	+1%	483
2023/10/02	30,540	30,680	30,500	30,680	+30	+0.1%	850