565
+2 (+0.36%)
株価:2024/05/13 14:55
20分ディレイ
iFreeETF TOPIXダブルインバース(-2倍)指数の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/08 | 809 | 824 | 804 | 819 | +23 | +2.9% | 94,777 |
2023/12/07 | 788 | 799 | 786 | 796 | +18 | +2.3% | 30,231 |
2023/12/06 | 804 | 805 | 776 | 778 | -31 | -3.8% | 55,554 |
2023/12/05 | 800 | 811 | 794 | 809 | +12 | +1.5% | 41,208 |
2023/12/04 | 789 | 806 | 789 | 797 | +15 | +1.9% | 52,623 |
2023/12/01 | 780 | 785 | 778 | 782 | -7 | -0.9% | 45,941 |
2023/11/30 | 797 | 802 | 788 | 789 | -6 | -0.8% | 55,511 |
2023/11/29 | 792 | 798 | 786 | 795 | +8 | +1% | 133,320 |
2023/11/28 | 779 | 791 | 779 | 787 | +4 | +0.5% | 66,902 |
2023/11/27 | 775 | 786 | 769 | 783 | +6 | +0.8% | 66,520 |
2023/11/24 | 772 | 778 | 771 | 777 | -9 | -1.1% | 28,472 |
2023/11/22 | 798 | 798 | 779 | 786 | -7 | -0.9% | 20,003 |
2023/11/21 | 788 | 801 | 788 | 793 | +4 | +0.5% | 79,944 |
2023/11/20 | 777 | 792 | 768 | 789 | +12 | +1.5% | 47,695 |
2023/11/17 | 796 | 797 | 777 | 777 | -16 | -2% | 31,218 |
2023/11/16 | 792 | 798 | 782 | 793 | +4 | +0.5% | 48,739 |
2023/11/15 | 787 | 795 | 787 | 789 | -20 | -2.5% | 66,189 |
2023/11/14 | 802 | 809 | 802 | 809 | -6 | -0.7% | 22,764 |
2023/11/13 | 803 | 818 | 802 | 815 | ±0 | ±0% | 27,277 |
2023/11/10 | 824 | 831 | 812 | 815 | ±0 | ±0% | 32,155 |
2023/11/09 | 834 | 841 | 812 | 815 | -21 | -2.5% | 59,544 |
2023/11/08 | 810 | 843 | 810 | 836 | +16 | +2% | 96,415 |
2023/11/07 | 803 | 820 | 800 | 820 | +20 | +2.5% | 44,980 |
2023/11/06 | 802 | 804 | 793 | 800 | -27 | -3.3% | 117,460 |
2023/11/02 | 819 | 832 | 815 | 827 | -7 | -0.8% | 37,226 |
2023/11/01 | 843 | 847 | 834 | 834 | -46 | -5.2% | 98,561 |
2023/10/31 | 886 | 898 | 875 | 880 | -17 | -1.9% | 143,843 |
2023/10/30 | 899 | 906 | 891 | 897 | +19 | +2.2% | 50,311 |
2023/10/27 | 897 | 901 | 877 | 878 | -28 | -3.1% | 81,903 |
2023/10/26 | 898 | 910 | 889 | 906 | +23 | +2.6% | 121,489 |
2023/10/25 | 880 | 885 | 869 | 883 | -9 | -1% | 75,915 |
2023/10/24 | 889 | 927 | 887 | 892 | -1 | -0.1% | 207,629 |
2023/10/23 | 888 | 893 | 883 | 893 | +11 | +1.2% | 55,581 |
2023/10/20 | 885 | 892 | 872 | 882 | +7 | +0.8% | 35,557 |
2023/10/19 | 871 | 879 | 864 | 875 | +25 | +2.9% | 35,835 |
2023/10/18 | 850 | 861 | 849 | 850 | -5 | -0.6% | 59,056 |
2023/10/17 | 845 | 863 | 840 | 855 | -12 | -1.4% | 95,227 |
2023/10/16 | 856 | 873 | 854 | 867 | +24 | +2.8% | 162,647 |
2023/10/13 | 830 | 846 | 827 | 843 | +24 | +2.9% | 113,265 |
2023/10/12 | 833 | 835 | 817 | 819 | -24 | -2.8% | 31,648 |
2023/10/11 | 841 | 846 | 835 | 843 | +3 | +0.4% | 14,290 |
2023/10/10 | 854 | 858 | 838 | 840 | -38 | -4.3% | 43,981 |
2023/10/06 | 880 | 884 | 867 | 878 | +1 | +0.1% | 90,153 |
2023/10/05 | 903 | 910 | 877 | 877 | -40 | -4.4% | 162,297 |
2023/10/04 | 901 | 919 | 894 | 917 | +44 | +5% | 205,877 |
2023/10/03 | 851 | 876 | 850 | 873 | +30 | +3.6% | 88,553 |
2023/10/02 | 830 | 844 | 814 | 843 | +5 | +0.6% | 39,211 |
2023/09/29 | 819 | 844 | 818 | 838 | +18 | +2.2% | 51,308 |
2023/09/28 | 814 | 832 | 809 | 820 | +5 | +0.6% | 114,657 |
2023/09/27 | 826 | 836 | 814 | 815 | -2 | -0.2% | 72,846 |
101~
150
件表示中 / 2284件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム