大和アセットマネジメント株式会社 ｉＦｒｅｅＥＴＦ Ｓ＆Ｐ５００インバース
2238その他/その他/iFreeETF S&P500 Inverse
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 5,984.0 | 5,989.0 | 5,953.0 | 5,989.0 | +43.0 | +0.72% | 17,525 |
| 2026-03-12 | 5,927.0 | 5,960.0 | 5,927.0 | 5,946.0 | +67.0 | +1.14% | 7,715 |
| 2026-03-11 | 5,879.0 | 5,879.0 | 5,859.0 | 5,879.0 | +1.0 | +0.02% | 3,785 |
| 2026-03-10 | 5,900.0 | 5,910.0 | 5,878.0 | 5,878.0 | -136.0 | -2.26% | 6,042 |
| 2026-03-09 | 6,031.0 | 6,064.0 | 6,014.0 | 6,014.0 | +175.0 | +3.00% | 6,509 |
| 2026-03-06 | 5,856.0 | 5,856.0 | 5,835.0 | 5,839.0 | +2.0 | +0.03% | 1,457 |
| 2026-03-05 | 5,799.0 | 5,840.0 | 5,792.0 | 5,837.0 | -58.0 | -0.98% | 3,673 |
| 2026-03-04 | 5,865.0 | 5,900.0 | 5,853.0 | 5,895.0 | +29.0 | +0.49% | 18,461 |
| 2026-03-03 | 5,814.0 | 5,866.0 | 5,809.0 | 5,866.0 | -2.0 | -0.03% | 3,310 |
| 2026-03-02 | 5,865.0 | 5,870.0 | 5,829.0 | 5,868.0 | +96.0 | +1.66% | 4,214 |
| 2026-02-27 | 5,800.0 | 5,805.0 | 5,772.0 | 5,772.0 | +21.0 | +0.37% | 243 |
| 2026-02-26 | 5,769.0 | 5,769.0 | 5,748.0 | 5,751.0 | +25.0 | +0.44% | 7,247 |
| 2026-02-25 | 5,788.0 | 5,797.0 | 5,726.0 | 5,726.0 | -100.0 | -1.72% | 3,720 |
| 2026-02-24 | 5,834.0 | 5,834.0 | 5,817.0 | 5,826.0 | +28.0 | +0.48% | 627 |
| 2026-02-20 | 5,812.0 | 5,812.0 | 5,798.0 | 5,798.0 | +2.0 | +0.03% | 611 |
| 2026-02-19 | 5,779.0 | 5,804.0 | 5,779.0 | 5,796.0 | -24.0 | -0.41% | 355 |
| 2026-02-18 | 5,833.0 | 5,839.0 | 5,816.0 | 5,820.0 | -47.0 | -0.80% | 4,187 |
| 2026-02-17 | 5,827.0 | 5,871.0 | 5,825.0 | 5,867.0 | +35.0 | +0.60% | 324 |
| 2026-02-16 | 5,831.0 | 5,834.0 | 5,825.0 | 5,832.0 | -21.0 | -0.36% | 1,177 |
| 2026-02-13 | 5,832.0 | 5,853.0 | 5,826.0 | 5,853.0 | +120.0 | +2.09% | 12,726 |
| 2026-02-12 | 5,782.0 | 5,782.0 | 5,732.0 | 5,733.0 | -4.0 | -0.07% | 429 |
| 2026-02-10 | 5,738.0 | 5,741.0 | 5,721.0 | 5,737.0 | -18.0 | -0.31% | 6,587 |
| 2026-02-09 | 5,732.0 | 5,755.0 | 5,732.0 | 5,755.0 | -120.0 | -2.04% | 16,386 |
| 2026-02-06 | 5,909.0 | 5,925.0 | 5,875.0 | 5,875.0 | +12.0 | +0.20% | 7,534 |
| 2026-02-05 | 5,784.0 | 5,863.0 | 5,768.0 | 5,863.0 | +107.0 | +1.86% | 4,233 |
| 2026-02-04 | 5,752.0 | 5,767.0 | 5,752.0 | 5,756.0 | +57.0 | +1.00% | 6,244 |
| 2026-02-03 | 5,701.0 | 5,707.0 | 5,695.0 | 5,699.0 | -120.0 | -2.06% | 372 |
| 2026-02-02 | 5,806.0 | 5,823.0 | 5,745.0 | 5,819.0 | +65.0 | +1.13% | 812 |
| 2026-01-30 | 5,730.0 | 5,754.0 | 5,724.0 | 5,754.0 | +51.0 | +0.89% | 3,432 |
| 2026-01-29 | 5,703.0 | 5,722.0 | 5,699.0 | 5,703.0 | +15.0 | +0.26% | 770 |
| 2026-01-28 | 5,706.0 | 5,736.0 | 5,685.0 | 5,688.0 | -23.0 | -0.40% | 3,754 |
| 2026-01-27 | 5,725.0 | 5,732.0 | 5,709.0 | 5,711.0 | -55.0 | -0.95% | 167 |
| 2026-01-26 | 5,783.0 | 5,783.0 | 5,766.0 | 5,766.0 | +17.0 | +0.30% | 768 |
| 2026-01-23 | 5,753.0 | 5,764.0 | 5,744.0 | 5,749.0 | -34.0 | -0.59% | 483 |
| 2026-01-22 | 5,807.0 | 5,807.0 | 5,770.0 | 5,783.0 | -58.0 | -0.99% | 294 |
| 2026-01-21 | 5,859.0 | 5,859.0 | 5,841.0 | 5,841.0 | +25.0 | +0.43% | 6,770 |
| 2026-01-20 | 5,800.0 | 5,816.0 | 5,747.0 | 5,816.0 | +36.0 | +0.62% | 977 |
| 2026-01-19 | 5,821.0 | 5,821.0 | 5,771.0 | 5,780.0 | +59.0 | +1.03% | 4,738 |
| 2026-01-16 | 5,734.0 | 5,734.0 | 5,721.0 | 5,721.0 | -21.0 | -0.37% | 4,306 |
| 2026-01-15 | 5,757.0 | 5,759.0 | 5,742.0 | 5,742.0 | +5.0 | +0.09% | 6,143 |
| 2026-01-14 | 5,727.0 | 5,737.0 | 5,721.0 | 5,737.0 | +17.0 | +0.30% | 101 |
| 2026-01-13 | 5,700.0 | 5,760.0 | 5,700.0 | 5,720.0 | -35.0 | -0.61% | 2,348 |
| 2026-01-09 | 5,756.0 | 5,760.0 | 5,754.0 | 5,755.0 | -21.0 | -0.36% | 6,882 |
| 2026-01-08 | 5,753.0 | 5,776.0 | 5,751.0 | 5,776.0 | +43.0 | +0.75% | 1,583 |
| 2026-01-07 | 5,735.0 | 5,777.0 | 5,731.0 | 5,733.0 | -29.0 | -0.50% | 19,284 |
| 2026-01-06 | 5,759.0 | 5,771.0 | 5,759.0 | 5,762.0 | -36.0 | -0.62% | 109 |
| 2026-01-05 | 5,795.0 | 5,803.0 | 5,795.0 | 5,798.0 | +34.0 | +0.59% | 824 |
| 2025-12-30 | 5,775.0 | 5,775.0 | 5,759.0 | 5,764.0 | +17.0 | +0.30% | 1,989 |
| 2025-12-29 | 5,741.0 | 5,749.0 | 5,739.0 | 5,747.0 | +6.0 | +0.10% | 1,973 |
| 2025-12-26 | 5,705.0 | 5,743.0 | 5,705.0 | 5,741.0 | +36.0 | +0.63% | 1,964 |
| 2025-12-25 | 5,751.0 | 5,759.0 | 5,705.0 | 5,705.0 | -57.0 | -0.99% | 1,395 |
| 2025-12-24 | 5,763.0 | 5,765.0 | 5,759.0 | 5,762.0 | -19.0 | -0.33% | 255 |
| 2025-12-23 | 5,785.0 | 5,786.0 | 5,780.0 | 5,781.0 | -23.0 | -0.40% | 193 |
| 2025-12-22 | 5,803.0 | 5,809.0 | 5,801.0 | 5,804.0 | -68.0 | -1.16% | 968 |
| 2025-12-19 | 5,919.0 | 5,919.0 | 5,867.0 | 5,872.0 | -47.0 | -0.79% | 1,240 |
| 2025-12-18 | 5,912.0 | 5,920.0 | 5,905.0 | 5,919.0 | +74.0 | +1.27% | 1,771 |
| 2025-12-17 | 5,865.0 | 5,866.0 | 5,845.0 | 5,845.0 | -20.0 | -0.34% | 9,741 |
| 2025-12-16 | 5,823.0 | 5,867.0 | 5,823.0 | 5,865.0 | +53.0 | +0.91% | 3,279 |
| 2025-12-15 | 5,820.0 | 5,820.0 | 5,807.0 | 5,812.0 | +56.0 | +0.97% | 1,724 |
| 2025-12-12 | 5,764.0 | 5,767.0 | 5,756.0 | 5,756.0 | -71.0 | -1.22% | 546 |
| 2025-12-11 | 5,780.0 | 5,827.0 | 5,777.0 | 5,827.0 | +22.0 | +0.38% | 1,319 |
| 2025-12-10 | 5,805.0 | 5,820.0 | 5,805.0 | 5,805.0 | 0.0 | 0.00% | 7,622 |
| 2025-12-09 | 5,795.0 | 5,805.0 | 5,794.0 | 5,805.0 | +29.0 | +0.50% | 486 |
| 2025-12-08 | 5,785.0 | 5,789.0 | 5,776.0 | 5,776.0 | -12.0 | -0.21% | 457 |
| 2025-12-05 | 5,796.0 | 5,796.0 | 5,782.0 | 5,788.0 | -8.0 | -0.14% | 12,436 |
| 2025-12-04 | 5,797.0 | 5,801.0 | 5,793.0 | 5,796.0 | +42.0 | +0.73% | 1,243 |
| 2025-12-03 | 5,813.0 | 5,906.0 | 5,754.0 | 5,754.0 | -82.0 | -1.41% | 2,144 |
| 2025-12-02 | 5,830.0 | 5,836.0 | 5,824.0 | 5,836.0 | -7.0 | -0.12% | 550 |
| 2025-12-01 | 5,817.0 | 5,847.0 | 5,807.0 | 5,843.0 | +35.0 | +0.60% | 7,564 |
| 2025-11-28 | 5,822.0 | 5,939.0 | 5,808.0 | 5,808.0 | -22.0 | -0.38% | 677 |
| 2025-11-27 | 5,825.0 | 5,830.0 | 5,823.0 | 5,830.0 | -1.0 | -0.02% | 1,872 |
| 2025-11-26 | 5,865.0 | 5,947.0 | 5,831.0 | 5,831.0 | -197.0 | -3.27% | 4,365 |
| 2025-11-25 | 5,923.0 | 6,028.0 | 5,920.0 | 6,028.0 | -27.0 | -0.45% | 6,792 |
| 2025-11-21 | 6,067.0 | 6,067.0 | 6,041.0 | 6,055.0 | +151.0 | +2.56% | 5,110 |
| 2025-11-20 | 5,912.0 | 5,915.0 | 5,898.0 | 5,904.0 | -102.0 | -1.70% | 6,239 |
| 2025-11-19 | 6,020.0 | 6,020.0 | 5,985.0 | 6,006.0 | -14.0 | -0.23% | 6,592 |
| 2025-11-18 | 5,942.0 | 6,020.0 | 5,939.0 | 6,020.0 | +144.0 | +2.45% | 11,672 |
| 2025-11-17 | 5,888.0 | 5,889.0 | 5,869.0 | 5,876.0 | -62.0 | -1.04% | 4,108 |
| 2025-11-14 | 5,887.0 | 5,938.0 | 5,879.0 | 5,938.0 | +154.0 | +2.66% | 3,606 |
| 2025-11-13 | 5,808.0 | 5,808.0 | 5,784.0 | 5,784.0 | -2.0 | -0.03% | 210 |
| 2025-11-12 | 5,800.0 | 5,800.0 | 5,784.0 | 5,786.0 | -7.0 | -0.12% | 874 |
| 2025-11-11 | 5,809.0 | 5,900.0 | 5,793.0 | 5,793.0 | -72.0 | -1.23% | 1,808 |
| 2025-11-10 | 5,870.0 | 5,880.0 | 5,855.0 | 5,865.0 | -50.0 | -0.85% | 6,716 |
| 2025-11-07 | 5,894.0 | 5,915.0 | 5,886.0 | 5,915.0 | +69.0 | +1.18% | 3,764 |
| 2025-11-06 | 5,833.0 | 5,857.0 | 5,833.0 | 5,846.0 | -16.0 | -0.27% | 5,623 |
| 2025-11-05 | 5,895.0 | 5,902.0 | 5,862.0 | 5,862.0 | +20.0 | +0.34% | 2,491 |
| 2025-11-04 | 5,796.0 | 5,848.0 | 5,796.0 | 5,842.0 | +64.0 | +1.11% | 9,527 |
| 2025-10-31 | 5,783.0 | 5,819.0 | 5,774.0 | 5,778.0 | +14.0 | +0.24% | 242 |
| 2025-10-30 | 5,750.0 | 5,770.0 | 5,735.0 | 5,764.0 | +20.0 | +0.35% | 2,017 |
| 2025-10-29 | 5,753.0 | 5,756.0 | 5,741.0 | 5,744.0 | -29.0 | -0.50% | 1,269 |
| 2025-10-28 | 5,768.0 | 5,773.0 | 5,768.0 | 5,773.0 | -19.0 | -0.33% | 644 |
| 2025-10-27 | 5,803.0 | 5,806.0 | 5,790.0 | 5,792.0 | -129.0 | -2.18% | 1,023 |
| 2025-10-23 | 5,930.0 | 5,932.0 | 5,910.0 | 5,921.0 | +42.0 | +0.71% | 12,493 |
| 2025-10-22 | 5,893.0 | 5,895.0 | 5,879.0 | 5,879.0 | -12.0 | -0.20% | 666 |
| 2025-10-21 | 5,886.0 | 5,891.0 | 5,853.0 | 5,891.0 | -40.0 | -0.67% | 1,049 |
| 2025-10-20 | 5,950.0 | 5,957.0 | 5,930.0 | 5,931.0 | -96.0 | -1.59% | 4,402 |
| 2025-10-17 | 5,999.0 | 6,027.0 | 5,993.0 | 6,027.0 | +91.0 | +1.53% | 4,046 |
| 2025-10-16 | 5,944.0 | 5,952.0 | 5,936.0 | 5,936.0 | -8.0 | -0.13% | 639 |
| 2025-10-15 | 5,966.0 | 5,969.0 | 5,943.0 | 5,944.0 | -60.0 | -1.00% | 5,196 |
| 2025-10-14 | 5,992.0 | 6,008.0 | 5,946.0 | 6,004.0 | +112.0 | +1.90% | 14,301 |
| 2025-10-10 | 5,865.0 | 5,893.0 | 5,865.0 | 5,892.0 | +20.0 | +0.34% | 2,540 |
| 2025-10-09 | 5,857.0 | 5,881.0 | 5,857.0 | 5,872.0 | +12.0 | +0.20% | 454 |
| 2025-10-08 | 5,911.0 | 5,911.0 | 5,860.0 | 5,860.0 | -35.0 | -0.59% | 565 |
| 2025-10-07 | 5,881.0 | 5,896.0 | 5,881.0 | 5,895.0 | +6.0 | +0.10% | 1,539 |
| 2025-10-06 | 5,893.0 | 5,896.0 | 5,888.0 | 5,889.0 | -3.0 | -0.05% | 4,884 |
| 2025-10-03 | 5,904.0 | 5,905.0 | 5,889.0 | 5,892.0 | -13.0 | -0.22% | 3,387 |
| 2025-10-02 | 5,900.0 | 5,910.0 | 5,900.0 | 5,905.0 | -57.0 | -0.96% | 1,336 |
| 2025-10-01 | 5,945.0 | 5,962.0 | 5,941.0 | 5,962.0 | +7.0 | +0.12% | 1,376 |
| 2025-09-30 | 5,955.0 | 5,959.0 | 5,951.0 | 5,955.0 | +8.0 | +0.13% | 3,096 |
| 2025-09-29 | 5,961.0 | 5,961.0 | 5,947.0 | 5,947.0 | -48.0 | -0.80% | 1,134 |
| 2025-09-26 | 5,985.0 | 6,037.0 | 5,985.0 | 5,995.0 | +27.0 | +0.45% | 2,680 |
| 2025-09-25 | 5,970.0 | 5,970.0 | 5,957.0 | 5,968.0 | +25.0 | +0.42% | 1,525 |
| 2025-09-24 | 5,930.0 | 5,952.0 | 5,930.0 | 5,943.0 | +28.0 | +0.47% | 2,160 |
| 2025-09-22 | 5,929.0 | 5,956.0 | 5,915.0 | 5,915.0 | -57.0 | -0.95% | 2,552 |
| 2025-09-19 | 5,945.0 | 5,973.0 | 5,945.0 | 5,972.0 | -8.0 | -0.13% | 1,306 |
| 2025-09-18 | 5,983.0 | 6,018.0 | 5,972.0 | 5,980.0 | -20.0 | -0.33% | 1,351 |
| 2025-09-17 | 5,901.0 | 6,000.0 | 5,901.0 | 6,000.0 | +23.0 | +0.38% | 905 |
| 2025-09-16 | 5,999.0 | 5,999.0 | 5,977.0 | 5,977.0 | -37.0 | -0.62% | 2,845 |
| 2025-09-12 | 6,003.0 | 6,018.0 | 6,003.0 | 6,014.0 | -46.0 | -0.76% | 792 |
| 2025-09-11 | 6,056.0 | 6,064.0 | 6,055.0 | 6,060.0 | — | — | 3,083 |
直近120営業日分を表示