KabuInsight

大和アセットマネジメント株式会社　ｉＦｒｅｅＥＴＦ　Ｓ＆Ｐ５００ダブルインバース

2249
その他/その他/iFreeETF S&P500 Double Inverse (-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
2026-03-1312,415.012,425.012,290.012,390.0+130.0+1.06%15,965
2026-03-1212,190.012,315.012,190.012,260.0+290.0+2.42%8,112
2026-03-1111,995.011,995.011,900.011,970.0-50.0-0.42%8,256
2026-03-1012,085.012,115.012,000.012,020.0-520.0-4.15%21,333
2026-03-0912,570.012,755.012,520.012,540.0+685.0+5.78%21,430
2026-03-0611,965.011,965.011,830.011,855.0+25.0+0.21%6,043
2026-03-0511,765.011,850.011,660.011,830.0-235.0-1.95%14,617
2026-03-0411,970.012,100.011,895.012,065.0+175.0+1.47%21,360
2026-03-0311,740.011,915.011,730.011,890.0-70.0-0.59%14,481
2026-03-0211,950.011,975.011,820.011,960.0+270.0+2.31%21,758
2026-02-2711,790.011,790.011,640.011,690.0+180.0+1.56%5,395
2026-02-2611,500.011,530.011,485.011,510.0-135.0-1.16%10,448
2026-02-2511,665.011,680.011,615.011,645.0-165.0-1.40%3,848
2026-02-2411,825.011,835.011,770.011,810.0+130.0+1.11%6,083
2026-02-2011,765.011,765.011,680.011,680.0+10.0+0.09%9,929
2026-02-1911,685.011,720.011,670.011,670.0-115.0-0.98%5,545
2026-02-1811,850.011,865.011,770.011,785.0-180.0-1.50%4,794
2026-02-1711,855.012,000.011,810.011,965.0+135.0+1.14%10,507
2026-02-1611,820.011,835.011,790.011,830.0-100.0-0.84%5,783
2026-02-1311,800.011,930.011,800.011,930.0+485.0+4.24%7,367
2026-02-1211,475.011,515.011,425.011,445.00.00.00%1,392
2026-02-1011,445.011,455.011,415.011,445.0-85.0-0.74%5,753
2026-02-0911,440.011,530.011,435.011,530.0-495.0-4.12%11,592
2026-02-0612,190.012,230.012,015.012,025.0+320.0+2.73%70,232
2026-02-0511,650.011,745.011,610.011,705.0+160.0+1.39%5,069
2026-02-0411,535.011,605.011,535.011,545.0+230.0+2.03%5,721
2026-02-0311,335.011,355.011,305.011,315.0-490.0-4.15%8,858
2026-02-0211,570.011,825.011,505.011,805.0+235.0+2.03%15,072
2026-01-3011,410.011,570.011,410.011,570.0+250.0+2.21%6,897
2026-01-2911,335.011,435.011,310.011,320.0+40.0+0.35%1,403
2026-01-2811,375.011,380.011,260.011,280.0-90.0-0.79%3,320
2026-01-2711,450.011,460.011,370.011,370.0-235.0-2.02%3,415
2026-01-2611,675.011,675.011,595.011,605.0+75.0+0.65%5,403
2026-01-2311,595.011,595.011,515.011,530.0-160.0-1.37%3,919
2026-01-2211,640.011,690.011,610.011,690.0-200.0-1.68%12,612
2026-01-2111,990.011,990.011,890.011,890.0+90.0+0.76%8,022
2026-01-2011,730.011,800.011,700.011,800.0+110.0+0.94%3,901
2026-01-1911,625.011,700.011,625.011,690.0+280.0+2.45%2,364
2026-01-1611,455.011,460.011,405.011,410.0-90.0-0.78%4,478
2026-01-1511,530.011,565.011,495.011,500.0+25.0+0.22%5,690
2026-01-1411,400.011,480.011,400.011,475.0+80.0+0.70%5,121
2026-01-1311,375.011,420.011,305.011,395.0-165.0-1.43%1,850
2026-01-0911,550.011,575.011,530.011,560.0-70.0-0.60%3,840
2026-01-0811,550.011,640.011,530.011,630.0+165.0+1.44%4,744
2026-01-0711,485.011,485.011,450.011,465.0-100.0-0.86%1,424
2026-01-0611,625.011,625.011,550.011,565.0-160.0-1.36%5,958
2026-01-0511,735.011,750.011,715.011,725.0+145.0+1.25%7,925
2025-12-3011,585.011,595.011,570.011,580.0+70.0+0.61%6,057
2025-12-2911,485.011,525.011,480.011,510.0+10.0+0.09%819
2025-12-2611,430.011,500.011,430.011,500.0+10.0+0.09%12,131
2025-12-2511,560.011,595.011,450.011,490.0-95.0-0.82%1,610
2025-12-2411,570.011,585.011,560.011,585.0-110.0-0.94%4,440
2025-12-2311,660.011,695.011,645.011,695.0-60.0-0.51%4,444
2025-12-2211,735.011,760.011,735.011,755.0-265.0-2.20%3,638
2025-12-1912,120.012,120.011,945.012,020.0-160.0-1.31%18,782
2025-12-1812,175.012,220.012,155.012,180.0+255.0+2.14%33,719
2025-12-1711,930.011,995.011,910.011,925.0-70.0-0.58%20,646
2025-12-1611,825.012,000.011,825.011,995.0+235.0+2.00%30,972
2025-12-1511,820.011,825.011,755.011,760.0+210.0+1.82%1,362
2025-12-1211,575.011,600.011,550.011,550.0-285.0-2.41%3,048
2025-12-1111,635.011,840.011,635.011,835.0+70.0+0.59%3,004
2025-12-1011,780.011,795.011,760.011,765.0+20.0+0.17%9,635
2025-12-0911,675.011,745.011,675.011,745.0+115.0+0.99%986
2025-12-0811,660.011,685.011,630.011,630.0-40.0-0.34%1,080
2025-12-0511,720.011,725.011,655.011,670.0-50.0-0.43%792
2025-12-0411,735.011,735.011,705.011,720.0-40.0-0.34%723
2025-12-0311,770.011,790.011,735.011,760.0-120.0-1.01%3,280
2025-12-0211,815.011,885.011,815.011,880.0-5.0-0.04%2,669
2025-12-0111,700.011,925.011,700.011,885.0+90.0+0.76%2,254
2025-11-2811,855.011,855.011,795.011,795.0-50.0-0.42%1,546
2025-11-2711,835.011,845.011,805.011,845.0-90.0-0.75%1,705
2025-11-2612,000.012,015.011,925.011,935.0-310.0-2.53%5,679
2025-11-2512,235.012,250.012,205.012,245.0-550.0-4.30%10,201
2025-11-2112,815.012,825.012,725.012,795.0+650.0+5.35%16,328
2025-11-2012,205.012,210.012,125.012,145.0-440.0-3.50%9,714
2025-11-1912,540.012,630.012,490.012,585.0+105.0+0.84%11,015
2025-11-1812,320.012,545.012,295.012,480.0+450.0+3.74%10,481
2025-11-1712,095.012,125.012,010.012,030.0-95.0-0.78%2,393
2025-11-1412,080.012,160.012,065.012,125.0+450.0+3.85%11,510
2025-11-1311,745.011,765.011,670.011,675.0-5.0-0.04%1,687
2025-11-1211,755.011,755.011,675.011,680.0-130.0-1.10%1,562
2025-11-1111,770.011,815.011,755.011,810.0-170.0-1.42%7,950
2025-11-1012,045.012,065.011,980.011,980.0-150.0-1.24%6,256
2025-11-0712,125.012,230.012,100.012,130.0+195.0+1.63%15,365
2025-11-0611,850.011,955.011,850.011,935.0-60.0-0.50%4,854
2025-11-0512,020.012,165.011,995.011,995.0+55.0+0.46%13,024
2025-11-0411,740.011,940.011,740.011,940.0+275.0+2.36%6,541
2025-10-3111,665.011,695.011,650.011,665.0+55.0+0.47%2,941
2025-10-3011,565.011,645.011,485.011,610.0+85.0+0.74%8,463
2025-10-2911,570.011,580.011,515.011,525.0-120.0-1.03%2,646
2025-10-2811,620.011,655.011,620.011,645.0-55.0-0.47%1,456
2025-10-2711,750.011,770.011,700.011,700.0-330.0-2.74%4,847
2025-10-2412,085.012,095.012,020.012,030.0-195.0-1.60%4,828
2025-10-2312,275.012,320.012,205.012,225.0+145.0+1.20%9,285
2025-10-2212,130.012,145.012,060.012,080.0-65.0-0.54%1,765
2025-10-2112,100.012,150.012,075.012,145.0-135.0-1.10%2,767
2025-10-2012,370.012,405.012,275.012,280.0-390.0-3.08%8,771
2025-10-1712,565.012,680.012,530.012,670.0+355.0+2.88%11,663
2025-10-1612,360.012,380.012,315.012,315.0-45.0-0.36%663
2025-10-1512,405.012,460.012,340.012,360.0-240.0-1.90%3,532
2025-10-1412,580.012,650.012,365.012,600.0+485.0+4.00%29,044
2025-10-1012,100.012,135.012,095.012,115.0+65.0+0.54%2,543
2025-10-0912,040.012,085.012,040.012,050.0-170.0-1.39%7,027
2025-10-0812,210.012,220.012,165.012,220.0+70.0+0.58%2,182
2025-10-0712,130.012,160.012,125.012,150.0+20.0+0.16%1,484
2025-10-0612,130.012,150.012,110.012,130.0-10.0-0.08%3,517
2025-10-0312,185.012,190.012,120.012,140.0-45.0-0.37%3,333
2025-10-0212,215.012,215.012,170.012,185.0-245.0-1.97%2,961
2025-10-0112,430.012,430.012,350.012,430.0+45.0+0.36%3,080
2025-09-3012,365.012,405.012,365.012,385.0+20.0+0.16%1,657
2025-09-2912,430.012,430.012,365.012,365.0-180.0-1.43%3,920
2025-09-2612,580.012,610.012,535.012,545.0+80.0+0.64%3,418
2025-09-2512,440.012,465.012,415.012,465.0+120.0+0.97%4,826
2025-09-2412,345.012,390.012,340.012,345.0-55.0-0.44%1,429
2025-09-2212,405.012,405.012,360.012,400.0-95.0-0.76%5,976
2025-09-1912,410.012,495.012,410.012,495.0-20.0-0.16%5,263
2025-09-1812,500.012,530.012,465.012,515.0-65.0-0.52%2,630
2025-09-1712,560.012,585.012,545.012,580.0+85.0+0.68%2,047
2025-09-1612,515.012,550.012,495.012,495.0-165.0-1.30%4,734
2025-09-1212,710.012,710.012,630.012,660.0——6,498

直近120営業日分を表示