KabuInsight

アモーヴァ・アセットマネジメント株式会社　上場インデックスファンドＳ＆Ｐ５００先物レバレッジ２倍

2239
その他/その他/Listed Index Fund S&P500 Futures Leveraged Two Times
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
2026-03-1321,130.021,260.021,035.021,200.0-245.0-1.14%727
2026-03-1221,375.021,445.021,235.021,445.0-395.0-1.81%3,002
2026-03-1121,830.021,990.021,810.021,840.0+70.0+0.32%1,469
2026-03-1021,630.021,785.021,580.021,770.0+845.0+4.04%6,552
2026-03-0920,810.020,925.020,470.020,925.0-1210.0-5.47%8,286
2026-03-0622,100.022,190.022,085.022,135.0-20.0-0.09%1,599
2026-03-0522,265.022,475.022,010.022,155.0+460.0+2.12%5,068
2026-03-0422,225.022,225.021,695.021,695.0-310.0-1.41%2,290
2026-03-0322,335.022,355.022,005.022,005.0+50.0+0.23%2,699
2026-03-0221,965.022,215.021,880.021,955.0-510.0-2.27%4,892
2026-02-2722,455.022,530.022,405.022,465.0-375.0-1.64%1,610
2026-02-2622,820.022,860.022,785.022,840.0+490.0+2.19%2,039
2026-02-2522,460.022,600.022,350.022,350.0+80.0+0.36%1,515
2026-02-2422,235.022,350.022,195.022,270.0-215.0-0.96%1,780
2026-02-2022,425.022,535.022,365.022,485.0-55.0-0.24%1,814
2026-02-1922,470.022,540.022,420.022,540.0+210.0+0.94%1,895
2026-02-1822,200.022,350.022,180.022,330.0+290.0+1.32%1,814
2026-02-1722,290.022,290.021,950.022,040.0-285.0-1.28%730
2026-02-1622,265.022,385.022,255.022,325.0+120.0+0.54%1,888
2026-02-1322,300.022,320.022,100.022,205.0-850.0-3.69%6,052
2026-02-1222,920.023,085.022,875.023,055.0-35.0-0.15%448
2026-02-1023,035.023,090.023,020.023,090.0+105.0+0.46%557
2026-02-0923,030.023,050.022,885.022,985.0+1015.0+4.62%5,774
2026-02-0621,675.022,000.021,610.021,970.0-585.0-2.59%4,720
2026-02-0522,675.022,775.022,490.022,555.0-310.0-1.36%2,258
2026-02-0422,855.022,900.022,785.022,865.0-490.0-2.10%1,304
2026-02-0323,300.023,360.023,270.023,355.0+995.0+4.45%3,264
2026-02-0222,920.022,945.022,350.022,360.0-510.0-2.23%2,696
2026-01-3023,115.023,155.022,845.022,870.0-630.0-2.68%1,747
2026-01-2923,490.023,500.023,140.023,500.0+10.0+0.04%1,930
2026-01-2823,310.023,490.023,290.023,490.0+190.0+0.82%1,553
2026-01-2723,090.023,300.023,065.023,300.0+470.0+2.06%3,333
2026-01-2622,660.022,845.022,660.022,830.0-140.0-0.61%2,538
2026-01-2322,770.022,995.022,770.022,970.0+320.0+1.41%5,297
2026-01-2222,740.022,790.022,650.022,650.0+130.0+0.58%3,806
2026-01-2122,155.022,520.022,140.022,520.0-980.0-4.17%6,409
2026-01-2022,630.023,500.022,510.023,500.0+810.0+3.57%1,763
2026-01-1922,745.022,810.022,660.022,690.0-260.0-1.13%1,668
2026-01-1623,165.023,255.022,950.022,950.0-130.0-0.56%1,458
2026-01-1523,000.023,080.022,940.023,080.0-65.0-0.28%2,119
2026-01-1423,230.023,245.023,125.023,145.0+85.0+0.37%1,090
2026-01-1323,180.023,320.023,060.023,060.0+95.0+0.41%7,198
2026-01-0923,170.023,170.022,940.022,965.0+140.0+0.61%1,069
2026-01-0823,010.023,020.022,820.022,825.0-305.0-1.32%1,040
2026-01-0723,135.023,170.023,100.023,130.0+190.0+0.83%1,362
2026-01-0622,860.022,945.022,830.022,940.0+140.0+0.61%1,013
2026-01-0522,820.022,820.022,615.022,800.0-200.0-0.87%2,841
2025-12-3022,930.023,000.022,905.023,000.0-60.0-0.26%884
2025-12-2923,120.023,130.023,045.023,060.0-70.0-0.30%1,048
2025-12-2623,140.023,180.023,100.023,130.0+120.0+0.52%1,975
2025-12-2523,000.023,100.022,930.023,010.0+50.0+0.22%1,828
2025-12-2422,970.022,970.022,930.022,960.0+455.0+2.02%1,716
2025-12-2322,910.022,910.022,505.022,505.0-125.0-0.55%1,044
2025-12-2222,635.022,655.022,590.022,630.0+530.0+2.40%2,441
2025-12-1922,185.022,185.022,090.022,100.0+250.0+1.14%1,182
2025-12-1821,840.021,885.021,780.021,850.0-490.0-2.19%1,607
2025-12-1722,395.022,395.022,225.022,340.0+20.0+0.09%1,263
2025-12-1622,670.022,700.022,215.022,320.0-365.0-1.61%3,562
2025-12-1522,545.022,685.022,545.022,685.0-395.0-1.71%1,173
2025-12-1223,020.023,080.023,000.023,080.0+545.0+2.42%1,897
2025-12-1122,880.022,880.022,515.022,535.0-215.0-0.95%934
2025-12-1022,755.022,755.022,625.022,750.0-55.0-0.24%431
2025-12-0922,805.022,930.022,705.022,805.0-205.0-0.89%524
2025-12-0822,925.023,010.022,835.023,010.0+100.0+0.44%1,066
2025-12-0522,755.022,910.022,755.022,910.0+145.0+0.64%851
2025-12-0422,770.022,780.022,715.022,765.0+75.0+0.33%662
2025-12-0322,655.022,720.022,595.022,690.0+225.0+1.00%2,163
2025-12-0222,505.022,565.022,445.022,465.0+5.0+0.02%2,236
2025-12-0122,740.022,740.022,370.022,460.0-175.0-0.77%1,302
2025-11-2822,575.022,700.022,565.022,635.0+75.0+0.33%726
2025-11-2722,515.022,570.022,515.022,560.0+170.0+0.76%1,502
2025-11-2622,160.022,395.022,160.022,390.0+585.0+2.68%1,100
2025-11-2521,820.021,860.021,790.021,805.0+815.0+3.88%2,996
2025-11-2121,000.021,000.020,845.020,990.0-1010.0-4.59%3,150
2025-11-2021,915.022,060.021,910.022,000.0+705.0+3.31%5,137
2025-11-1921,410.021,410.021,180.021,295.0-115.0-0.54%3,473
2025-11-1821,735.021,765.021,395.021,410.0-875.0-3.93%3,292
2025-11-1722,150.022,300.022,100.022,285.0+185.0+0.84%1,173
2025-11-1422,175.022,215.022,025.022,100.0-650.0-2.86%4,175
2025-11-1322,900.022,990.022,750.022,750.0-230.0-1.00%1,772
2025-11-1222,870.022,980.022,870.022,980.0+170.0+0.75%2,299
2025-11-1122,915.022,915.022,705.022,810.0+395.0+1.76%1,954
2025-11-1022,500.022,540.022,260.022,415.0+275.0+1.24%2,028
2025-11-0722,170.022,205.021,960.022,140.0-350.0-1.56%2,889
2025-11-0622,645.022,645.022,440.022,490.0+35.0+0.16%1,214
2025-11-0522,345.022,455.022,070.022,455.0-145.0-0.64%4,008
2025-11-0423,090.023,090.022,520.022,600.0-750.0-3.21%4,887
2025-10-3123,055.023,350.022,835.023,350.0-140.0-0.60%6,965
2025-10-3023,240.023,490.023,110.023,490.0+1140.0+5.10%6,695
2025-10-2923,240.023,350.022,350.022,350.0-750.0-3.25%2,893
2025-10-2823,145.023,145.023,075.023,100.0+100.0+0.43%3,327
2025-10-2722,895.023,000.022,855.023,000.0+895.0+4.05%3,752
2025-10-2321,935.022,105.021,870.022,105.0-210.0-0.94%375
2025-10-2222,210.022,320.022,180.022,315.0+315.0+1.43%2,072
2025-10-2122,245.022,295.022,000.022,000.0+50.0+0.23%2,189
2025-10-2021,800.021,950.021,720.021,950.0+75.0+0.34%2,619
2025-10-1721,450.021,875.021,255.021,875.0-285.0-1.29%3,347
2025-10-1621,850.022,160.021,800.022,160.0+335.0+1.53%1,266
2025-10-1521,670.021,830.021,650.021,825.0+355.0+1.65%913
2025-10-1421,705.021,860.021,385.021,470.0-1040.0-4.62%4,680
2025-10-1022,510.022,510.022,300.022,510.00.00.00%2,029
2025-10-0922,480.022,510.022,390.022,510.0+165.0+0.74%634
2025-10-0822,140.022,345.022,135.022,345.0+305.0+1.38%3,749
2025-10-0722,275.022,320.022,040.022,040.0-140.0-0.63%1,413
2025-10-0622,260.022,320.022,180.022,180.0+25.0+0.11%1,577
2025-10-0322,195.022,310.022,155.022,155.0+185.0+0.84%2,149
2025-10-0222,140.022,215.021,970.021,970.0+180.0+0.83%5,652
2025-10-0121,920.021,925.021,790.021,790.0-180.0-0.82%968
2025-09-3021,825.021,970.021,820.021,970.0+75.0+0.34%323
2025-09-2921,790.021,900.021,790.021,895.0+475.0+2.22%2,300
2025-09-2621,485.021,550.021,420.021,420.0-100.0-0.46%1,044
2025-09-2521,765.021,805.021,520.021,520.0-410.0-1.87%1,497
2025-09-2421,890.021,940.021,865.021,930.0+35.0+0.16%1,931
2025-09-2221,865.021,895.021,835.021,895.0+125.0+0.57%9,359
2025-09-1921,830.021,830.021,685.021,770.0+105.0+0.48%2,740
2025-09-1821,780.021,800.021,625.021,665.0+65.0+0.30%3,049
2025-09-1721,550.021,605.021,530.021,600.0-200.0-0.92%1,584
2025-09-1621,535.021,800.021,535.021,800.0+380.0+1.77%3,683
2025-09-1221,425.021,450.021,400.021,420.0+275.0+1.30%5,066
2025-09-1121,130.021,155.021,090.021,145.0——1,040

直近120営業日分を表示