KabuInsight

大和アセットマネジメント株式会社　ｉＦｒｅｅＥＴＦ　Ｓ＆Ｐ５００レバレッジ

2237
その他/その他/iFreeETF S&P500 Leveraged (2x)
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1397,520.098,310.096,700.098,310.0-710.0-0.72%963
2026-03-1299,010.099,020.097,710.099,020.0-1530.0-1.52%777
2026-03-11100,900.0101,050.0100,350.0100,550.0+250.0+0.25%733
2026-03-1099,550.0100,300.099,320.0100,300.0+1390.0+1.41%1,885
2026-03-0995,900.098,910.094,220.098,910.0-3190.0-3.12%1,833
2026-03-06101,750.0102,750.0101,700.0102,100.0-100.0-0.10%284
2026-03-05102,500.0103,550.0102,150.0102,200.0+2150.0+2.15%2,305
2026-03-04100,900.0101,500.099,900.0100,050.0-1350.0-1.33%2,110
2026-03-03102,900.0102,950.0101,400.0101,400.0+200.0+0.20%788
2026-03-02102,000.0102,300.0100,900.0101,200.0-2250.0-2.17%1,808
2026-02-27103,450.0103,850.0103,200.0103,450.0-1700.0-1.62%771
2026-02-26104,950.0105,300.0104,950.0105,150.0+1350.0+1.30%927
2026-02-25103,750.0104,150.0103,500.0103,800.0-700.0-0.67%1,304
2026-02-24102,500.0104,500.0102,250.0104,500.0+900.0+0.87%1,198
2026-02-20103,700.0103,700.0103,000.0103,600.0-100.0-0.10%479
2026-02-19103,500.0103,800.0103,300.0103,700.0+850.0+0.83%318
2026-02-18102,300.0102,950.0102,150.0102,850.0+1600.0+1.58%486
2026-02-17102,500.0102,650.0101,050.0101,250.0-1250.0-1.22%700
2026-02-16103,000.0103,000.0102,450.0102,500.0+650.0+0.64%876
2026-02-13102,750.0102,750.0101,800.0101,850.0-4350.0-4.10%2,106
2026-02-12105,500.0106,300.0105,400.0106,200.00.00.00%239
2026-02-10106,100.0106,300.0105,900.0106,200.0+1650.0+1.58%1,112
2026-02-09105,950.0106,150.0104,550.0104,550.0+550.0+0.53%2,672
2026-02-0699,800.0104,000.099,440.0104,000.0-950.0-0.91%4,489
2026-02-05104,350.0104,950.0103,500.0104,950.0-50.0-0.05%439
2026-02-04105,000.0105,300.0104,800.0105,000.0-2550.0-2.37%942
2026-02-03107,250.0107,550.0107,150.0107,550.0+4400.0+4.27%1,049
2026-02-02105,150.0105,600.0102,950.0103,150.0-2650.0-2.50%2,197
2026-01-30106,450.0106,500.0105,200.0105,800.0-1700.0-1.58%808
2026-01-29107,600.0107,600.0106,450.0107,500.0-550.0-0.51%1,117
2026-01-28106,900.0108,050.0106,900.0108,050.0+550.0+0.51%764
2026-01-27106,350.0107,500.0106,150.0107,500.0+2500.0+2.38%999
2026-01-26104,100.0106,200.0104,100.0105,000.0-700.0-0.66%953
2026-01-23105,150.0105,750.0105,000.0105,700.0+1450.0+1.39%935
2026-01-22104,650.0104,850.0104,250.0104,250.0+1850.0+1.81%444
2026-01-21101,800.0102,600.0101,800.0102,400.0-1200.0-1.16%1,036
2026-01-20104,900.0104,900.0103,600.0103,600.0-900.0-0.86%504
2026-01-19104,950.0105,000.0104,350.0104,500.0-2600.0-2.43%1,469
2026-01-16106,650.0107,100.0106,600.0107,100.0+900.0+0.85%977
2026-01-15105,100.0106,250.0105,100.0106,200.0-250.0-0.23%1,075
2026-01-14106,800.0107,050.0106,450.0106,450.0-900.0-0.84%2,576
2026-01-13107,200.0107,350.0107,000.0107,350.0+1650.0+1.56%1,167
2026-01-09105,400.0105,950.0105,400.0105,700.0+600.0+0.57%421
2026-01-08105,900.0106,050.0105,100.0105,100.0-1450.0-1.36%605
2026-01-07106,750.0106,750.0106,400.0106,550.0+900.0+0.85%734
2026-01-06105,200.0105,650.0105,050.0105,650.0+1350.0+1.29%1,289
2026-01-05104,150.0104,400.0104,100.0104,300.0-1300.0-1.23%732
2025-12-30105,450.0105,700.0105,450.0105,600.0-450.0-0.42%1,282
2025-12-29106,650.0106,650.0106,050.0106,050.0-300.0-0.28%3,626
2025-12-26106,450.0106,700.0106,000.0106,350.0+550.0+0.52%908
2025-12-25104,700.0106,600.0104,700.0105,800.0+150.0+0.14%374
2025-12-24105,650.0106,450.0105,550.0105,650.0+2450.0+2.37%469
2025-12-23104,750.0105,150.0103,200.0103,200.0-1050.0-1.01%891
2025-12-22104,300.0104,300.0104,050.0104,250.0+2350.0+2.31%981
2025-12-19101,950.0102,100.0101,650.0101,900.0+1200.0+1.19%696
2025-12-18100,250.0100,850.0100,250.0100,700.0-2350.0-2.28%968
2025-12-17101,950.0103,050.0101,950.0103,050.0+150.0+0.15%2,049
2025-12-16103,000.0103,250.0102,150.0102,900.0-1600.0-1.53%933
2025-12-15103,800.0104,500.0103,800.0104,500.0-3200.0-2.97%1,126
2025-12-12106,000.0107,700.0105,800.0107,700.0+4200.0+4.06%1,209
2025-12-11105,400.0105,400.0103,500.0103,500.0-1250.0-1.19%200
2025-12-10104,650.0104,750.0104,100.0104,750.0+300.0+0.29%2,694
2025-12-09105,500.0105,500.0104,450.0104,450.0-1050.0-1.00%333
2025-12-08105,500.0105,650.0105,200.0105,500.0+600.0+0.57%494
2025-12-05104,450.0105,400.0104,450.0104,900.0+200.0+0.19%489
2025-12-04104,750.0104,800.0104,500.0104,700.0+250.0+0.24%690
2025-12-03104,250.0104,550.0103,900.0104,450.0+1000.0+0.97%382
2025-12-02103,500.0104,100.0103,250.0103,450.0-650.0-0.62%1,489
2025-12-01103,700.0104,400.0102,900.0104,100.0+50.0+0.05%714
2025-11-28103,950.0104,100.0103,850.0104,050.0+450.0+0.43%162
2025-11-27104,600.0104,600.0103,600.0103,600.0+600.0+0.58%722
2025-11-26102,300.0103,000.0102,250.0103,000.0+2500.0+2.49%905
2025-11-25100,450.0100,500.0100,250.0100,500.0+4220.0+4.38%3,959
2025-11-2195,940.096,750.095,940.096,280.0-5220.0-5.14%1,608
2025-11-20100,900.0101,550.0100,800.0101,500.0+3400.0+3.47%533
2025-11-1998,190.098,430.097,470.098,100.0-110.0-0.11%850
2025-11-1899,980.0100,200.098,210.098,210.0-4640.0-4.51%2,033
2025-11-17101,900.0102,850.0101,750.0102,850.0+700.0+0.69%560
2025-11-14102,050.0102,250.0101,350.0102,150.0-3750.0-3.54%1,176
2025-11-13104,850.0105,900.0104,850.0105,900.0-350.0-0.33%815
2025-11-12105,200.0106,250.0105,200.0106,250.0+1400.0+1.34%934
2025-11-11104,950.0105,000.0104,500.0104,850.0+1650.0+1.60%652
2025-11-10102,650.0103,250.0102,250.0103,200.0+1150.0+1.13%1,444
2025-11-07102,050.0102,200.0101,100.0102,050.0-1450.0-1.40%926
2025-11-06103,900.0104,050.0103,200.0103,500.0+300.0+0.29%307
2025-11-05102,750.0103,200.0101,500.0103,200.00.00.00%1,270
2025-11-04106,200.0106,200.0103,200.0103,200.0-3400.0-3.19%2,243
2025-10-31106,300.0106,600.0105,800.0106,600.0-100.0-0.09%550
2025-10-30107,200.0107,700.0106,400.0106,700.0-950.0-0.88%3,178
2025-10-29107,050.0107,650.0106,850.0107,650.0+2450.0+2.33%822
2025-10-28106,500.0106,500.0105,200.0105,200.0-800.0-0.75%601
2025-10-27105,250.0106,000.0105,150.0106,000.0+4500.0+4.43%881
2025-10-23101,500.0101,550.0100,650.0101,500.0-1250.0-1.22%301
2025-10-22102,650.0102,750.0102,050.0102,750.0+550.0+0.54%282
2025-10-21102,500.0102,650.0102,100.0102,200.0+1050.0+1.04%469
2025-10-20100,250.0101,150.0100,000.0101,150.0+3020.0+3.08%1,244
2025-10-1798,720.099,000.097,800.098,130.0-2670.0-2.65%984
2025-10-16100,850.0100,850.0100,300.0100,800.0+100.0+0.10%395
2025-10-1599,860.0100,700.099,720.0100,700.0+1240.0+1.25%1,106
2025-10-1499,930.0100,900.098,380.099,460.0-3690.0-3.58%2,099
2025-10-10102,950.0103,150.0102,750.0103,150.0-300.0-0.29%367
2025-10-09103,550.0103,550.0103,150.0103,450.0+1300.0+1.27%830
2025-10-08102,100.0102,450.0102,050.0102,150.0-500.0-0.49%389
2025-10-07102,650.0102,850.0102,500.0102,650.0+50.0+0.05%439
2025-10-06102,700.0103,350.0102,400.0102,600.0-750.0-0.73%978
2025-10-03102,750.0103,350.0102,150.0103,350.0+1150.0+1.13%805
2025-10-02101,450.0102,400.0101,450.0102,200.0+1900.0+1.89%420
2025-10-01100,800.0100,950.0100,300.0100,300.0-250.0-0.25%121
2025-09-30100,600.0100,650.0100,450.0100,550.0-50.0-0.05%311
2025-09-29100,000.0100,800.0100,000.0100,600.0+1030.0+1.03%343
2025-09-2698,960.099,670.098,820.099,570.0-580.0-0.58%1,099
2025-09-25101,000.0101,000.0100,050.0100,150.0-950.0-0.94%261
2025-09-24100,800.0101,100.0100,650.0101,100.0+150.0+0.15%214
2025-09-22101,000.0101,000.0100,600.0100,950.0+800.0+0.80%543
2025-09-19100,600.0100,600.099,900.0100,150.0+290.0+0.29%478
2025-09-18100,500.0100,500.099,570.099,860.0+560.0+0.56%1,229
2025-09-1799,990.099,990.099,230.099,300.0-690.0-0.69%390
2025-09-1699,890.099,990.099,490.099,990.0+930.0+0.94%648
2025-09-1298,490.099,060.098,490.099,060.0+1560.0+1.60%912
2025-09-1197,300.097,500.097,250.097,500.0——206

直近120営業日分を表示