313
-3 (-0.95%)
株価：2025/08/25 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 1,758 | 1,800 | 1,745 | 1,775 | +93 | +5.5% | 123,347 |
| 2022/03/04 | 1,635 | 1,700 | 1,635 | 1,682 | +58 | +3.6% | 87,334 |
| 2022/03/03 | 1,619 | 1,630 | 1,607 | 1,624 | -35 | -2.1% | 41,193 |
| 2022/03/02 | 1,649 | 1,664 | 1,636 | 1,659 | +59 | +3.7% | 43,479 |
| 2022/03/01 | 1,580 | 1,600 | 1,573 | 1,600 | -15 | -0.9% | 31,437 |
| 2022/02/28 | 1,635 | 1,648 | 1,610 | 1,615 | -17 | -1% | 101,461 |
| 2022/02/25 | 1,647 | 1,660 | 1,629 | 1,632 | -37 | -2.2% | 82,763 |
| 2022/02/24 | 1,650 | 1,694 | 1,634 | 1,669 | +45 | +2.8% | 157,824 |
| 2022/02/22 | 1,631 | 1,649 | 1,612 | 1,624 | +44 | +2.8% | 113,490 |
| 2022/02/21 | 1,611 | 1,617 | 1,574 | 1,580 | +24 | +1.5% | 85,874 |
| 2022/02/18 | 1,582 | 1,588 | 1,549 | 1,556 | +10 | +0.6% | 54,679 |
| 2022/02/17 | 1,531 | 1,563 | 1,528 | 1,546 | +23 | +1.5% | 63,302 |
| 2022/02/16 | 1,516 | 1,535 | 1,516 | 1,523 | -53 | -3.4% | 38,543 |
| 2022/02/15 | 1,551 | 1,589 | 1,546 | 1,576 | +22 | +1.4% | 65,722 |
| 2022/02/14 | 1,553 | 1,576 | 1,543 | 1,554 | +52 | +3.5% | 64,451 |
| 2022/02/10 | 1,493 | 1,521 | 1,490 | 1,502 | -15 | -1% | 75,691 |
| 2022/02/09 | 1,526 | 1,536 | 1,509 | 1,517 | -30 | -1.9% | 50,851 |
| 2022/02/08 | 1,554 | 1,554 | 1,533 | 1,547 | -15 | -1% | 27,136 |
| 2022/02/07 | 1,568 | 1,586 | 1,558 | 1,562 | +6 | +0.4% | 23,301 |
| 2022/02/04 | 1,581 | 1,592 | 1,549 | 1,556 | -16 | -1% | 49,025 |
| 2022/02/03 | 1,571 | 1,576 | 1,556 | 1,572 | +25 | +1.6% | 40,133 |
| 2022/02/02 | 1,590 | 1,590 | 1,543 | 1,547 | -65 | -4% | 109,799 |
| 2022/02/01 | 1,587 | 1,620 | 1,573 | 1,612 | -3 | -0.2% | 131,431 |
| 2022/01/31 | 1,656 | 1,674 | 1,604 | 1,615 | -32 | -1.9% | 64,151 |
| 2022/01/28 | 1,664 | 1,693 | 1,641 | 1,647 | -64 | -3.7% | 63,860 |
| 2022/01/27 | 1,613 | 1,726 | 1,603 | 1,711 | +81 | +5% | 108,221 |
| 2022/01/26 | 1,615 | 1,638 | 1,602 | 1,630 | +9 | +0.6% | 64,559 |
| 2022/01/25 | 1,580 | 1,644 | 1,580 | 1,621 | +55 | +3.5% | 84,182 |
| 2022/01/24 | 1,598 | 1,607 | 1,559 | 1,566 | -6 | -0.4% | 53,521 |
| 2022/01/21 | 1,592 | 1,614 | 1,564 | 1,572 | +19 | +1.2% | 56,462 |
| 2022/01/20 | 1,589 | 1,602 | 1,540 | 1,553 | -29 | -1.8% | 84,654 |
| 2022/01/19 | 1,540 | 1,592 | 1,529 | 1,582 | +87 | +5.8% | 112,323 |
| 2022/01/18 | 1,471 | 1,506 | 1,455 | 1,495 | +12 | +0.8% | 31,461 |
| 2022/01/17 | 1,483 | 1,486 | 1,459 | 1,483 | -12 | -0.8% | 21,045 |
| 2022/01/14 | 1,506 | 1,518 | 1,487 | 1,495 | +39 | +2.7% | 54,831 |
| 2022/01/13 | 1,444 | 1,456 | 1,443 | 1,456 | +22 | +1.5% | 33,378 |
| 2022/01/12 | 1,463 | 1,464 | 1,433 | 1,434 | -53 | -3.6% | 49,323 |
| 2022/01/11 | 1,476 | 1,507 | 1,476 | 1,487 | +18 | +1.2% | 49,337 |
| 2022/01/07 | 1,457 | 1,493 | 1,441 | 1,469 | +2 | +0.1% | 69,045 |
| 2022/01/06 | 1,434 | 1,470 | 1,422 | 1,467 | +54 | +3.8% | 92,259 |
| 2022/01/05 | 1,413 | 1,419 | 1,407 | 1,413 | -15 | -1.1% | 48,827 |
| 2022/01/04 | 1,448 | 1,462 | 1,422 | 1,428 | -50 | -3.4% | 34,301 |
| 2021/12/30 | 1,480 | 1,500 | 1,468 | 1,478 | +9 | +0.6% | 24,190 |
| 2021/12/29 | 1,468 | 1,482 | 1,455 | 1,469 | +6 | +0.4% | 57,949 |
| 2021/12/28 | 1,476 | 1,486 | 1,463 | 1,463 | -44 | -2.9% | 66,400 |
| 2021/12/27 | 1,496 | 1,509 | 1,491 | 1,507 | +16 | +1.1% | 29,699 |
| 2021/12/24 | 1,483 | 1,496 | 1,479 | 1,491 | ±0 | ±0% | 26,181 |
| 2021/12/23 | 1,504 | 1,507 | 1,490 | 1,491 | -26 | -1.7% | 26,203 |
| 2021/12/22 | 1,511 | 1,526 | 1,505 | 1,517 | -1 | -0.1% | 30,555 |
| 2021/12/21 | 1,527 | 1,540 | 1,508 | 1,518 | -49 | -3.1% | 39,748 |
851～
900
件表示中 / 2601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
