427
-3 (-0.70%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 4,020 | 4,050 | 3,985 | 4,000 | ±0 | ±0% | 21,895 |
| 2019/08/06 | 4,190 | 4,190 | 3,995 | 4,000 | +20 | +0.5% | 39,133 |
| 2019/08/05 | 3,900 | 4,055 | 3,895 | 3,980 | +145 | +3.8% | 32,662 |
| 2019/08/02 | 3,810 | 3,870 | 3,780 | 3,835 | +165 | +4.5% | 34,188 |
| 2019/08/01 | 3,720 | 3,740 | 3,660 | 3,670 | -5 | -0.1% | 15,371 |
| 2019/07/31 | 3,695 | 3,695 | 3,655 | 3,675 | +40 | +1.1% | 17,963 |
| 2019/07/30 | 3,645 | 3,655 | 3,615 | 3,635 | -35 | -1% | 7,383 |
| 2019/07/29 | 3,660 | 3,695 | 3,655 | 3,670 | +15 | +0.4% | 5,274 |
| 2019/07/26 | 3,655 | 3,690 | 3,645 | 3,655 | +30 | +0.8% | 7,457 |
| 2019/07/25 | 3,625 | 3,635 | 3,610 | 3,625 | -15 | -0.4% | 9,160 |
| 2019/07/24 | 3,630 | 3,665 | 3,630 | 3,640 | -25 | -0.7% | 3,667 |
| 2019/07/23 | 3,725 | 3,745 | 3,645 | 3,665 | -70 | -1.9% | 13,206 |
| 2019/07/22 | 3,710 | 3,740 | 3,700 | 3,735 | +35 | +0.9% | 21,596 |
| 2019/07/19 | 3,815 | 3,830 | 3,685 | 3,700 | -150 | -3.9% | 28,603 |
| 2019/07/18 | 3,730 | 3,860 | 3,725 | 3,850 | +155 | +4.2% | 18,869 |
| 2019/07/17 | 3,700 | 3,720 | 3,675 | 3,695 | +15 | +0.4% | 9,503 |
| 2019/07/16 | 3,665 | 3,695 | 3,655 | 3,680 | +35 | +1% | 7,355 |
| 2019/07/12 | 3,615 | 3,665 | 3,610 | 3,645 | +15 | +0.4% | 4,635 |
| 2019/07/11 | 3,655 | 3,670 | 3,625 | 3,630 | -35 | -1% | 5,833 |
| 2019/07/10 | 3,685 | 3,700 | 3,655 | 3,665 | +5 | +0.1% | 7,703 |
| 2019/07/09 | 3,620 | 3,675 | 3,600 | 3,660 | +20 | +0.5% | 23,733 |
| 2019/07/08 | 3,585 | 3,650 | 3,585 | 3,640 | +60 | +1.7% | 9,738 |
| 2019/07/05 | 3,585 | 3,600 | 3,570 | 3,580 | -15 | -0.4% | 7,830 |
| 2019/07/04 | 3,600 | 3,610 | 3,585 | 3,595 | -50 | -1.4% | 7,207 |
| 2019/07/03 | 3,620 | 3,665 | 3,620 | 3,645 | +50 | +1.4% | 13,008 |
| 2019/07/02 | 3,610 | 3,615 | 3,585 | 3,595 | -15 | -0.4% | 7,603 |
| 2019/07/01 | 3,655 | 3,700 | 3,610 | 3,610 | -170 | -4.5% | 23,023 |
| 2019/06/28 | 3,795 | 3,815 | 3,765 | 3,780 | ±0 | ±0% | 75,168 |
| 2019/06/27 | 3,850 | 3,850 | 3,775 | 3,780 | -90 | -2.3% | 12,623 |
| 2019/06/26 | 3,865 | 3,885 | 3,840 | 3,870 | +30 | +0.8% | 12,975 |
| 2019/06/25 | 3,820 | 3,855 | 3,780 | 3,840 | +30 | +0.8% | 26,866 |
| 2019/06/24 | 3,840 | 3,850 | 3,805 | 3,810 | -20 | -0.5% | 6,380 |
| 2019/06/21 | 3,755 | 3,840 | 3,755 | 3,830 | +75 | +2% | 11,010 |
| 2019/06/20 | 3,750 | 3,775 | 3,740 | 3,755 | -20 | -0.5% | 10,841 |
| 2019/06/19 | 3,795 | 3,815 | 3,770 | 3,775 | -140 | -3.6% | 8,911 |
| 2019/06/18 | 3,865 | 3,935 | 3,835 | 3,915 | +50 | +1.3% | 14,459 |
| 2019/06/17 | 3,850 | 3,865 | 3,820 | 3,865 | +35 | +0.9% | 4,583 |
| 2019/06/14 | 3,865 | 3,890 | 3,825 | 3,830 | -30 | -0.8% | 9,916 |
| 2019/06/13 | 3,830 | 3,900 | 3,820 | 3,860 | +70 | +1.8% | 24,872 |
| 2019/06/12 | 3,785 | 3,790 | 3,745 | 3,790 | +30 | +0.8% | 5,737 |
| 2019/06/11 | 3,805 | 3,805 | 3,745 | 3,760 | -35 | -0.9% | 9,211 |
| 2019/06/10 | 3,820 | 3,850 | 3,780 | 3,795 | -110 | -2.8% | 22,563 |
| 2019/06/07 | 3,920 | 3,945 | 3,895 | 3,905 | -30 | -0.8% | 14,796 |
| 2019/06/06 | 3,935 | 3,945 | 3,905 | 3,935 | +20 | +0.5% | 14,640 |
| 2019/06/05 | 3,945 | 3,970 | 3,905 | 3,915 | -170 | -4.2% | 31,211 |
| 2019/06/04 | 4,070 | 4,130 | 4,060 | 4,085 | -5 | -0.1% | 14,612 |
| 2019/06/03 | 4,130 | 4,130 | 4,080 | 4,090 | +70 | +1.7% | 22,288 |
| 2019/05/31 | 3,980 | 4,020 | 3,960 | 4,020 | +100 | +2.6% | 18,884 |
| 2019/05/30 | 3,950 | 3,970 | 3,915 | 3,920 | +20 | +0.5% | 24,186 |
| 2019/05/29 | 3,900 | 3,955 | 3,885 | 3,900 | +70 | +1.8% | 29,803 |
1401～
1450
件表示中 / 2524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
