425
-5 (-1.16%)
株価：2025/05/02 14:02
15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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 433 | 436 | 428 | 430 | -5 | -1.1% | 226,593 |
| 2025/04/30 | 433 | 439 | 432 | 435 | -4 | -0.9% | 94,472 |
| 2025/04/28 | 439 | 440 | 433 | 439 | -6 | -1.3% | 75,198 |
| 2025/04/25 | 450 | 452 | 444 | 445 | -16 | -3.5% | 125,442 |
| 2025/04/24 | 455 | 462 | 453 | 461 | -2 | -0.4% | 132,232 |
| 2025/04/23 | 460 | 468 | 459 | 463 | -19 | -3.9% | 147,658 |
| 2025/04/22 | 485 | 487 | 481 | 482 | -1 | -0.2% | 196,383 |
| 2025/04/21 | 477 | 487 | 476 | 483 | +12 | +2.5% | 169,747 |
| 2025/04/18 | 478 | 484 | 471 | 471 | -12 | -2.5% | 55,346 |
| 2025/04/17 | 495 | 498 | 483 | 483 | -14 | -2.8% | 174,303 |
| 2025/04/16 | 489 | 504 | 487 | 497 | +9 | +1.8% | 238,229 |
| 2025/04/15 | 486 | 491 | 485 | 488 | -12 | -2.4% | 413,895 |
| 2025/04/14 | 496 | 500 | 488 | 500 | -11 | -2.2% | 313,581 |
| 2025/04/11 | 525 | 534 | 507 | 511 | +30 | +6.2% | 473,037 |
| 2025/04/10 | 482 | 496 | 479 | 481 | -95 | -16.5% | 659,630 |
| 2025/04/09 | 576 | 589 | 559 | 576 | +37 | +6.9% | 823,884 |
| 2025/04/08 | 539 | 554 | 528 | 539 | -77 | -12.5% | 979,364 |
| 2025/04/07 | 635 | 635 | 594 | 616 | +81 | +15.1% | 1,632,472 |
| 2025/04/04 | 526 | 553 | 519 | 535 | +34 | +6.8% | 839,274 |
| 2025/04/03 | 510 | 511 | 497 | 501 | +31 | +6.6% | 429,356 |
| 2025/04/02 | 465 | 479 | 465 | 470 | +3 | +0.6% | 172,906 |
| 2025/04/01 | 460 | 471 | 455 | 467 | -3 | -0.6% | 258,536 |
| 2025/03/31 | 463 | 472 | 461 | 470 | +34 | +7.8% | 202,702 |
| 2025/03/28 | 432 | 442 | 431 | 436 | +6 | +1.4% | 254,049 |
| 2025/03/27 | 436 | 438 | 430 | 430 | +2 | +0.5% | 42,146 |
| 2025/03/26 | 426 | 434 | 426 | 428 | -4 | -0.9% | 56,511 |
| 2025/03/25 | 429 | 437 | 428 | 432 | -4 | -0.9% | 119,589 |
| 2025/03/24 | 430 | 437 | 430 | 436 | +4 | +0.9% | 112,004 |
| 2025/03/21 | 437 | 439 | 427 | 432 | -3 | -0.7% | 192,008 |
| 2025/03/19 | 438 | 438 | 429 | 435 | -4 | -0.9% | 58,761 |
| 2025/03/18 | 439 | 440 | 435 | 439 | -12 | -2.7% | 92,888 |
| 2025/03/17 | 451 | 453 | 447 | 451 | -10 | -2.2% | 79,458 |
| 2025/03/14 | 471 | 474 | 459 | 461 | -7 | -1.5% | 45,577 |
| 2025/03/13 | 462 | 468 | 458 | 468 | -2 | -0.4% | 46,774 |
| 2025/03/12 | 478 | 478 | 465 | 470 | -6 | -1.3% | 177,534 |
| 2025/03/11 | 482 | 496 | 476 | 476 | +10 | +2.1% | 79,208 |
| 2025/03/10 | 463 | 470 | 462 | 466 | +1 | +0.2% | 28,978 |
| 2025/03/07 | 466 | 468 | 459 | 465 | +15 | +3.3% | 44,909 |
| 2025/03/06 | 456 | 458 | 448 | 450 | -10 | -2.2% | 44,566 |
| 2025/03/05 | 463 | 468 | 458 | 460 | -4 | -0.9% | 267,727 |
| 2025/03/04 | 464 | 473 | 460 | 464 | +7 | +1.5% | 165,744 |
| 2025/03/03 | 461 | 468 | 457 | 457 | -17 | -3.6% | 162,275 |
| 2025/02/28 | 465 | 479 | 465 | 474 | +17 | +3.7% | 94,348 |
| 2025/02/27 | 463 | 464 | 456 | 457 | -6 | -1.3% | 78,428 |
| 2025/02/26 | 464 | 473 | 463 | 463 | +1 | +0.2% | 109,427 |
| 2025/02/25 | 468 | 468 | 459 | 462 | +5 | +1.1% | 51,218 |
| 2025/02/21 | 461 | 463 | 456 | 457 | -1 | -0.2% | 254,023 |
| 2025/02/20 | 453 | 463 | 452 | 458 | +10 | +2.2% | 116,898 |
| 2025/02/19 | 446 | 450 | 442 | 448 | +3 | +0.7% | 100,987 |
| 2025/02/18 | 447 | 447 | 440 | 445 | -3 | -0.7% | 55,519 |
1～
50
件表示中 / 2523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
