【CFD版】 S&P500指数ETF×S&P500生活必需品株ETF4倍 / サヤ場帳 (デモ) ◆入会お申込みはこちら

2010/06/30の終値ベース

【CFD版】会員トップページ ≫ S&P500指数ETF×S&P500生活必需品株ETF4倍 ≫ サヤ場帳
3ヶ月ボリンジャーバンド 6ヶ月ボリンジャーバンド 1年ボリンジャーバンド 2年ボリンジャーバンド
RSI 2銘柄価格チャート サヤ場帳
日付 S&P500指数ETF S&P500生活必需品株ETF4倍 サヤ
2008/07/01 128.38 106.88 21.50
2008/07/02 126.18 106.76 19.42
2008/07/03 126.31 106.68 19.63
2008/07/07 125.02 107.76 17.26
2008/07/08 127.24 109.16 18.08
2008/07/09 124.79 108.08 16.71
2008/07/10 125.30 108.88 16.42
2008/07/11 123.84 107.72 16.12
2008/07/14 122.72 107.80 14.92
2008/07/15 120.99 107.60 13.39
2008/07/16 123.96 108.96 15.00
2008/07/17 125.20 109.16 16.04
2008/07/18 125.98 107.32 18.66
2008/07/21 126.05 107.08 18.97
2008/07/22 127.48 108.96 18.52
2008/07/23 128.17 109.72 18.45
2008/07/24 125.51 109.04 16.47
2008/07/25 125.48 108.44 17.04
2008/07/28 123.64 107.52 16.12
2008/07/29 126.28 110.04 16.24
2008/07/30 128.53 111.32 17.21
2008/07/31 126.83 109.60 17.23
2008/08/01 126.16 109.40 16.76
2008/08/04 124.99 110.40 14.59
2008/08/05 128.36 112.32 16.04
2008/08/06 128.93 113.52 15.41
2008/08/07 127.01 111.32 15.69
2008/08/08 129.37 113.64 15.73
2008/08/11 130.71 114.64 16.07
2008/08/12 129.35 115.44 13.91
2008/08/13 128.57 114.28 14.29
2008/08/14 129.54 114.80 14.74
2008/08/15 130.17 115.92 14.25
2008/08/18 128.39 115.44 12.95
2008/08/19 126.99 113.88 13.11
2008/08/20 127.58 113.92 13.66
2008/08/21 127.80 112.68 15.12
2008/08/22 129.65 114.72 14.93
2008/08/25 127.02 112.88 14.14
2008/08/26 127.39 112.44 14.95
2008/08/27 128.63 112.96 15.67
2008/08/28 130.19 113.68 16.51
2008/08/29 128.79 112.56 16.23
2008/09/02 127.99 113.80 14.19
2008/09/03 127.88 112.96 14.92
2008/09/04 124.03 112.24 11.79
2008/09/05 124.42 113.28 11.14
2008/09/08 126.99 115.68 11.31
2008/09/09 123.22 115.08 8.14
2008/09/10 123.72 115.88 7.84
2008/09/11 125.51 116.36 9.15
2008/09/12 126.09 116.60 9.49
2008/09/15 120.09 115.20 4.89
2008/09/16 122.10 115.20 6.90
2008/09/17 116.61 111.08 5.53
2008/09/18 120.07 111.80 8.27
2008/09/19 124.12 110.80 13.32
2008/09/22 121.31 110.20 11.11
2008/09/23 118.55 108.72 9.83
2008/09/24 118.93 108.52 10.41
2008/09/25 120.79 111.20 9.59
2008/09/26 120.85 110.80 10.05
2008/09/29 111.38 106.64 4.74
2008/09/30 115.99 110.40 5.59
2008/10/01 116.06 111.20 4.86
2008/10/02 111.85 109.80 2.05
2008/10/03 110.34 108.92 1.42
2008/10/06 104.72 105.76 -1.04
2008/10/07 100.03 102.40 -2.37
2008/10/08 97.51 99.60 -2.09
2008/10/09 90.70 93.60 -2.90
2008/10/10 88.50 94.40 -5.90
2008/10/13 101.35 98.80 2.55
2008/10/14 99.85 99.00 0.85
2008/10/15 90.02 95.60 -5.58
2008/10/16 93.77 96.52 -2.75
2008/10/17 93.21 97.24 -4.03
2008/10/20 98.81 98.04 0.77
2008/10/21 95.86 97.12 -1.26
2008/10/22 90.64 95.60 -4.96
2008/10/23 91.69 96.00 -4.31
2008/10/24 87.04 91.20 -4.16
2008/10/27 83.95 88.88 -4.93
2008/10/28 93.76 95.00 -1.24
2008/10/29 93.08 93.16 -0.08
2008/10/30 96.30 97.08 -0.78
2008/10/31 96.83 96.48 0.35
2008/11/03 97.11 97.96 -0.85
2008/11/04 100.41 99.40 1.01
2008/11/05 96.19 97.64 -1.45
2008/11/06 90.86 96.60 -5.74
2008/11/07 93.86 97.04 -3.18
2008/11/10 92.63 97.32 -4.69
2008/11/11 89.77 95.12 -5.35
2008/11/12 85.82 93.08 -7.26
2008/11/13 91.17 96.80 -5.63
2008/11/14 86.62 93.92 -7.30
2008/11/17 85.47 92.68 -7.21
2008/11/18 87.08 93.32 -6.24
2008/11/19 81.50 90.92 -9.42
2008/11/20 75.45 87.76 -12.31
2008/11/21 79.52 91.96 -12.44
2008/11/24 85.03 93.12 -8.09
2008/11/25 85.66 93.64 -7.98
2008/11/26 88.97 94.84 -5.87
2008/11/28 90.09 96.28 -6.19
2008/12/01 82.11 90.96 -8.85
2008/12/02 85.27 92.28 -7.01
2008/12/03 87.32 93.40 -6.08
2008/12/04 85.30 92.20 -6.90
2008/12/05 87.93 94.80 -6.87
2008/12/08 91.00 95.36 -4.36
2008/12/09 89.50 93.52 -4.02
2008/12/10 90.11 93.48 -3.37
2008/12/11 87.94 92.44 -4.50
2008/12/12 88.99 92.56 -3.57
2008/12/15 87.75 92.48 -4.73
2008/12/16 91.88 94.64 -2.76
2008/12/17 90.99 94.16 -3.17
2008/12/18 89.29 94.48 -5.19
2008/12/19 88.19 92.92 -4.73
2008/12/22 87.06 93.16 -6.10
2008/12/23 86.16 92.40 -6.24
2008/12/24 86.66 93.20 -6.54
2008/12/26 87.16 93.28 -6.12
2008/12/29 86.91 93.08 -6.17
2008/12/30 88.97 94.56 -5.59
2008/12/31 90.24 95.48 -5.24
2009/01/02 92.96 96.84 -3.88
2009/01/05 92.85 97.24 -4.39
2009/01/06 93.47 95.80 -2.33
2009/01/07 90.67 94.84 -4.17
2009/01/08 91.04 93.60 -2.56
2009/01/09 89.09 92.00 -2.91
2009/01/12 86.95 92.04 -5.09
2009/01/13 87.11 92.60 -5.49
2009/01/14 84.37 90.56 -6.19
2009/01/15 84.40 90.96 -6.56
2009/01/16 85.06 91.80 -6.74
2009/01/20 80.57 90.72 -10.15
2009/01/21 84.05 91.16 -7.11
2009/01/22 82.75 91.08 -8.33
2009/01/23 83.11 90.20 -7.09
2009/01/26 83.68 90.80 -7.12
2009/01/27 84.53 91.28 -6.75
2009/01/28 87.39 92.20 -4.81
2009/01/29 84.55 91.40 -6.85
2009/01/30 82.83 88.60 -5.77
2009/02/02 82.58 87.84 -5.26
2009/02/03 83.74 89.76 -6.02
2009/02/04 83.33 87.32 -3.99
2009/02/05 84.57 88.56 -3.99
2009/02/06 86.98 90.08 -3.10
2009/02/09 87.10 89.20 -2.10
2009/02/10 83.11 86.32 -3.21
2009/02/11 83.60 86.80 -3.20
2009/02/12 83.66 87.60 -3.94
2009/02/13 82.76 86.24 -3.48
2009/02/17 79.22 85.00 -5.78
2009/02/18 79.03 85.44 -6.41
2009/02/19 78.18 86.52 -8.34
2009/02/20 77.42 85.20 -7.78
2009/02/23 74.65 83.00 -8.35
2009/02/24 77.48 84.60 -7.12
2009/02/25 76.87 83.80 -6.93
2009/02/26 75.62 81.96 -6.34
2009/02/27 73.93 81.44 -7.51
2009/03/02 70.60 79.88 -9.28
2009/03/03 70.07 78.92 -8.85
2009/03/04 71.73 80.44 -8.71
2009/03/05 68.80 78.60 -9.80
2009/03/06 68.92 78.84 -9.92
2009/03/09 68.11 77.64 -9.53
2009/03/10 72.17 79.08 -6.91
2009/03/11 72.64 79.00 -6.36
2009/03/12 75.50 81.04 -5.54
2009/03/13 76.09 82.24 -6.15
2009/03/16 75.86 83.52 -7.66
2009/03/17 78.18 85.08 -6.90
2009/03/18 79.93 84.64 -4.71
2009/03/19 78.94 83.56 -4.62
2009/03/20 76.71 82.28 -5.57
2009/03/23 82.22 85.88 -3.66
2009/03/24 80.60 85.48 -4.88
2009/03/25 81.45 86.32 -4.87
2009/03/26 83.11 87.28 -4.17
2009/03/27 81.61 86.44 -4.83
2009/03/30 78.79 84.56 -5.77
2009/03/31 79.52 84.40 -4.88
2009/04/01 81.06 85.84 -4.78
2009/04/02 83.43 87.64 -4.21
2009/04/03 84.26 87.28 -3.02
2009/04/06 83.60 87.52 -3.92
2009/04/07 81.65 85.92 -4.27
2009/04/08 82.53 86.64 -4.11
2009/04/09 85.81 86.68 -0.87
2009/04/13 85.83 86.44 -0.61
2009/04/14 84.35 85.24 -0.89
2009/04/15 85.25 86.76 -1.51
2009/04/16 86.50 87.92 -1.42
2009/04/17 87.08 88.36 -1.28
2009/04/20 83.43 86.64 -3.21
2009/04/21 85.06 87.52 -2.46
2009/04/22 84.54 86.36 -1.82
2009/04/23 85.37 86.36 -0.99
2009/04/24 86.66 86.00 0.66
2009/04/27 85.84 86.52 -0.68
2009/04/28 85.57 86.92 -1.35
2009/04/29 87.39 88.36 -0.97
2009/04/30 87.42 88.00 -0.58
2009/05/01 87.89 88.36 -0.47
2009/05/04 90.88 89.72 1.16
2009/05/05 90.57 88.96 1.61
2009/05/06 92.14 89.52 2.62
2009/05/07 90.86 89.88 0.98
2009/05/08 92.98 91.04 1.94
2009/05/11 91.24 90.60 0.64
2009/05/12 90.97 91.68 -0.71
2009/05/13 88.68 90.00 -1.32
2009/05/14 89.44 90.32 -0.88
2009/05/15 88.71 89.48 -0.77
2009/05/18 91.23 91.36 -0.13
2009/05/19 91.12 91.88 -0.76
2009/05/20 90.51 92.00 -1.49
2009/05/21 89.21 91.16 -1.95
2009/05/22 89.02 91.72 -2.70
2009/05/26 91.30 92.88 -1.58
2009/05/27 89.67 90.52 -0.85
2009/05/28 90.92 91.48 -0.56
2009/05/29 92.53 92.48 0.05
2009/06/01 94.77 94.32 0.45
2009/06/02 94.85 95.28 -0.43
2009/06/03 93.65 94.80 -1.15
2009/06/04 94.53 94.96 -0.43
2009/06/05 94.55 94.48 0.07
2009/06/08 94.16 94.84 -0.68
2009/06/09 94.64 94.00 0.64
2009/06/10 94.40 92.96 1.44
2009/06/11 94.82 93.36 1.46
2009/06/12 95.08 94.08 1.00
2009/06/15 92.90 91.80 1.10
2009/06/16 91.64 90.60 1.04
2009/06/17 91.55 91.52 0.03
2009/06/18 92.22 93.20 -0.98
2009/06/19 92.04 91.56 0.48
2009/06/22 89.28 91.20 -1.92
2009/06/23 89.35 90.64 -1.29
2009/06/24 90.12 90.88 -0.76
2009/06/25 92.08 92.44 -0.36
2009/06/26 91.84 92.12 -0.28
2009/06/29 92.70 92.68 0.02
2009/06/30 91.95 91.96 -0.01
2009/07/01 92.33 93.52 -1.19
2009/07/02 89.81 91.56 -1.75
2009/07/06 89.80 93.44 -3.64
2009/07/07 88.06 92.28 -4.22
2009/07/08 88.00 92.68 -4.68
2009/07/09 88.17 92.00 -3.83
2009/07/10 87.96 91.56 -3.60
2009/07/13 90.10 93.20 -3.10
2009/07/14 90.61 93.48 -2.87
2009/07/15 93.26 95.00 -1.74
2009/07/16 93.11 95.64 -2.53
2009/07/17 94.13 95.72 -1.59
2009/07/20 95.13 96.00 -0.87
2009/07/21 95.57 95.88 -0.31
2009/07/22 95.55 95.92 -0.37
2009/07/23 97.66 97.24 0.42
2009/07/24 98.06 98.12 -0.06
2009/07/27 98.35 97.76 0.59
2009/07/28 97.89 97.88 0.01
2009/07/29 97.65 98.40 -0.75
2009/07/30 98.67 98.28 0.39
2009/07/31 98.81 98.08 0.73
2009/08/03 100.44 98.20 2.24
2009/08/04 100.70 98.36 2.34
2009/08/05 100.41 97.72 2.69
2009/08/06 99.89 96.72 3.17
2009/08/07 101.20 97.12 4.08
2009/08/10 100.99 97.20 3.79
2009/08/11 99.73 97.20 2.53
2009/08/12 100.80 97.16 3.64
2009/08/13 101.57 97.72 3.85
2009/08/14 100.79 97.60 3.19
2009/08/17 98.31 96.60 1.71
2009/08/18 99.09 96.76 2.33
2009/08/19 99.96 97.40 2.56
2009/08/20 100.99 97.88 3.11
2009/08/21 102.97 98.96 4.01
2009/08/24 102.96 99.00 3.96
2009/08/25 103.16 99.16 4.00
2009/08/26 103.17 99.48 3.69
2009/08/27 103.40 99.48 3.92
2009/08/28 103.38 99.08 4.30
2009/08/31 102.46 99.28 3.18
2009/09/01 100.20 98.36 1.84
2009/09/02 99.82 98.44 1.38
2009/09/03 100.65 98.64 2.01
2009/09/04 102.06 99.36 2.70
2009/09/08 102.94 100.20 2.74
2009/09/09 103.73 100.16 3.57
2009/09/10 104.79 100.88 3.91
2009/09/11 104.77 101.32 3.45
2009/09/14 105.28 101.08 4.20
2009/09/15 105.72 100.56 5.16
2009/09/16 107.32 101.36 5.96
2009/09/17 107.16 101.00 6.16
2009/09/18 106.72 101.60 5.12
2009/09/21 106.45 101.28 5.17
2009/09/22 107.07 101.48 5.59
2009/09/23 106.18 101.48 4.70
2009/09/24 105.01 100.96 4.05
2009/09/25 104.45 100.96 3.49
2009/09/28 106.32 101.16 5.16
2009/09/29 106.00 101.64 4.36
2009/09/30 105.59 101.84 3.75
2009/10/01 102.97 100.92 2.05
2009/10/02 102.49 101.24 1.25
2009/10/05 104.02 101.48 2.54
2009/10/06 105.51 102.40 3.11
2009/10/07 105.80 102.84 2.96
2009/10/08 106.61 103.44 3.17
2009/10/09 107.26 103.68 3.58
2009/10/12 107.68 104.12 3.56
2009/10/13 107.46 103.76 3.70
2009/10/14 109.31 104.12 5.19
2009/10/15 109.71 104.92 4.79
2009/10/16 108.89 105.48 3.41
2009/10/19 109.79 106.08 3.71
2009/10/20 109.21 105.96 3.25
2009/10/21 108.23 105.16 3.07
2009/10/22 109.33 105.32 4.01
2009/10/23 108.08 104.28 3.80
2009/10/26 106.91 103.48 3.43
2009/10/27 106.42 103.56 2.86
2009/10/28 104.41 103.28 1.13
2009/10/29 106.65 104.96 1.69
2009/10/30 103.56 103.32 0.24
2009/11/02 104.32 104.32 0.00
2009/11/03 104.65 103.64 1.01
2009/11/04 104.92 104.04 0.88
2009/11/05 106.85 104.52 2.33
2009/11/06 107.13 104.80 2.33
2009/11/09 109.57 106.52 3.05
2009/11/10 109.59 106.48 3.11
2009/11/11 110.15 106.80 3.35
2009/11/12 109.03 106.16 2.87
2009/11/13 109.62 106.88 2.74
2009/11/16 111.21 107.48 3.73
2009/11/17 111.34 108.00 3.34
2009/11/18 111.27 107.92 3.35
2009/11/19 109.82 107.40 2.42
2009/11/20 109.43 107.56 1.87
2009/11/23 110.82 108.48 2.34
2009/11/24 110.99 108.72 2.27
2009/11/25 111.38 108.52 2.86
2009/11/27 109.57 107.52 2.05
2009/11/30 109.94 107.12 2.82
2009/12/01 111.30 108.60 2.70
2009/12/02 111.25 108.48 2.77
2009/12/03 110.38 107.64 2.74
2009/12/04 111.01 108.20 2.81
2009/12/07 110.84 108.08 2.76
2009/12/08 109.61 106.84 2.77
2009/12/09 110.02 107.04 2.98
2009/12/10 110.64 107.40 3.24
2009/12/11 111.11 108.00 3.11
2009/12/14 111.87 108.40 3.47
2009/12/15 111.35 107.96 3.39
2009/12/16 111.52 107.44 4.08
2009/12/17 110.18 106.16 4.02
2009/12/18 110.21 104.96 5.25
2009/12/21 111.33 105.52 5.81
2009/12/22 111.73 106.24 5.49
2009/12/23 111.95 106.32 5.63
2009/12/24 112.48 106.72 5.76
2009/12/28 112.72 106.92 5.80
2009/12/29 112.56 107.12 5.44
2009/12/30 112.52 106.92 5.60
2009/12/31 111.44 105.88 5.56
2010/01/04 113.33 106.68 6.65
2010/01/05 113.63 106.72 6.91
2010/01/06 113.71 106.64 7.07
2010/01/07 114.19 106.64 7.55
2010/01/08 114.57 106.28 8.29
2010/01/11 114.73 106.56 8.17
2010/01/12 113.66 107.16 6.50
2010/01/13 114.62 107.92 6.70
2010/01/14 114.93 107.60 7.33
2010/01/15 113.64 107.08 6.56
2010/01/19 115.06 107.72 7.34
2010/01/20 113.89 106.92 6.97
2010/01/21 111.70 105.40 6.30
2010/01/22 109.21 105.16 4.05
2010/01/25 109.77 105.36 4.41
2010/01/26 109.31 105.24 4.07
2010/01/27 109.83 105.48 4.35
2010/01/28 108.57 105.20 3.37
2010/01/29 107.39 104.80 2.59
2010/02/01 109.06 105.60 3.46
2010/02/02 110.38 107.12 3.26
2010/02/03 109.83 106.36 3.47
2010/02/04 106.44 104.20 2.24
2010/02/05 106.66 103.92 2.74
2010/02/08 105.89 103.80 2.09
2010/02/09 107.22 105.04 2.18
2010/02/10 107.01 104.92 2.09
2010/02/11 108.13 105.76 2.37
2010/02/12 108.04 105.76 2.28
2010/02/16 109.74 106.84 2.90
2010/02/17 110.26 107.60 2.66
2010/02/18 110.91 108.24 2.67
2010/02/19 111.14 108.48 2.66
2010/02/22 111.16 108.48 2.68
2010/02/23 109.81 107.88 1.93
2010/02/24 110.82 108.56 2.26
2010/02/25 110.67 108.64 2.03
2010/02/26 110.74 108.12 2.62
2010/03/01 111.89 108.88 3.01
2010/03/02 112.20 109.28 2.92
2010/03/03 112.30 109.32 2.98
2010/03/04 112.64 109.68 2.96
2010/03/05 114.25 110.36 3.89
2010/03/08 114.27 109.96 4.31
2010/03/09 114.46 109.80 4.66
2010/03/10 114.97 109.64 5.33
2010/03/11 115.45 109.84 5.61
2010/03/12 115.46 109.92 5.54
2010/03/15 115.49 110.76 4.73
2010/03/16 116.41 111.28 5.13
2010/03/17 117.10 111.76 5.34
2010/03/18 117.04 111.88 5.16
2010/03/19 115.97 111.08 4.89
2010/03/22 116.59 111.64 4.95
2010/03/23 117.41 112.52 4.89
2010/03/24 116.84 111.72 5.12
2010/03/25 116.65 111.56 5.09
2010/03/26 116.58 111.64 4.94
2010/03/29 117.32 112.16 5.16
2010/03/30 117.40 112.36 5.04
2010/03/31 117.00 111.72 5.28
2010/04/01 117.80 112.44 5.36
2010/04/05 118.76 112.44 6.32
2010/04/06 119.04 112.08 6.96
2010/04/07 118.36 111.36 7.00
2010/04/08 118.77 111.56 7.21
2010/04/09 119.55 112.16 7.39
2010/04/12 119.74 112.52 7.22
2010/04/13 119.83 112.16 7.67
2010/04/14 121.19 112.32 8.87
2010/04/15 121.29 112.12 9.17
2010/04/16 119.36 111.64 7.72
2010/04/19 119.81 112.08 7.73
2010/04/20 120.88 112.40 8.48
2010/04/21 120.66 112.40 8.26
2010/04/22 121.02 112.40 8.62
2010/04/23 121.81 112.12 9.69
2010/04/26 121.35 111.88 9.47
2010/04/27 118.48 109.92 8.56
2010/04/28 119.38 110.80 8.58
2010/04/29 120.86 111.16 9.70
2010/04/30 118.81 110.52 8.29
2010/05/03 120.35 111.16 9.19
2010/05/04 117.52 110.04 7.48
2010/05/05 116.82 110.44 6.38
2010/05/06 112.94 107.68 5.26
2010/05/07 111.26 106.96 4.30
2010/05/10 116.16 110.08 6.08
2010/05/11 115.83 110.04 5.79
2010/05/12 117.45 110.80 6.65
2010/05/13 115.99 110.12 5.87
2010/05/14 113.89 109.08 4.81
2010/05/17 113.95 110.24 3.71
2010/05/18 112.40 109.60 2.80
2010/05/19 111.76 109.32 2.44
2010/05/20 107.54 106.08 1.46
2010/05/21 109.11 106.48 2.63
2010/05/24 107.71 105.72 1.99
2010/05/25 107.82 104.48 3.34
2010/05/26 107.17 103.80 3.37
2010/05/27 110.76 105.92 4.84
2010/05/28 109.37 105.40 3.97
2010/06/01 107.53 105.16 2.37
2010/06/02 110.33 106.96 3.37
2010/06/03 110.71 107.12 3.59
2010/06/04 106.82 104.28 2.54
2010/06/07 105.49 103.48 2.01
2010/06/08 106.62 105.16 1.46
2010/06/09 106.05 104.96 1.09
2010/06/10 109.15 106.76 2.39
2010/06/11 109.68 105.88 3.80
2010/06/14 109.51 106.48 3.03
2010/06/15 112.00 107.56 4.44
2010/06/16 111.96 106.84 5.12
2010/06/17 112.14 107.80 4.34
2010/06/18 111.73 106.64 5.09
2010/06/21 111.41 106.36 5.05
2010/06/22 109.57 105.20 4.37
2010/06/23 109.23 105.88 3.35
2010/06/24 107.42 104.60 2.82
2010/06/25 107.87 103.52 4.35
2010/06/28 107.53 104.40 3.13
2010/06/29 104.21 102.72 1.49
2010/06/30 103.22 102.00 1.22
3ヶ月ボリンジャーバンド 6ヶ月ボリンジャーバンド 1年ボリンジャーバンド 2年ボリンジャーバンド
RSI 2銘柄価格チャート サヤ場帳