321
+8 (+2.56%)
株価：2025/08/26 11:18
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 |
|---|---|---|---|---|---|---|---|
| 2019/07/04 | 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 |
| 2019/05/28 | 3,845 | 3,845 | 3,805 | 3,830 | -5 | -0.1% | 9,126 |
| 2019/05/27 | 3,865 | 3,880 | 3,835 | 3,835 | -45 | -1.2% | 4,410 |
| 2019/05/24 | 3,940 | 3,955 | 3,865 | 3,880 | +10 | +0.3% | 23,390 |
| 2019/05/23 | 3,890 | 3,900 | 3,865 | 3,870 | +25 | +0.7% | 9,214 |
| 2019/05/22 | 3,800 | 3,850 | 3,790 | 3,845 | +25 | +0.7% | 6,579 |
| 2019/05/21 | 3,850 | 3,865 | 3,810 | 3,820 | +10 | +0.3% | 8,601 |
| 2019/05/20 | 3,805 | 3,825 | 3,760 | 3,810 | +10 | +0.3% | 10,580 |
| 2019/05/17 | 3,830 | 3,855 | 3,765 | 3,800 | -90 | -2.3% | 18,896 |
| 2019/05/16 | 3,870 | 3,945 | 3,865 | 3,890 | +30 | +0.8% | 11,261 |
| 2019/05/15 | 3,885 | 3,940 | 3,860 | 3,860 | -40 | -1% | 19,351 |
| 2019/05/14 | 4,035 | 4,040 | 3,900 | 3,900 | +25 | +0.6% | 25,597 |
| 2019/05/13 | 3,885 | 3,900 | 3,840 | 3,875 | +35 | +0.9% | 22,257 |
| 2019/05/10 | 3,845 | 3,885 | 3,760 | 3,840 | +10 | +0.3% | 75,446 |
| 2019/05/09 | 3,775 | 3,845 | 3,770 | 3,830 | +95 | +2.5% | 19,547 |
| 2019/05/08 | 3,705 | 3,760 | 3,685 | 3,735 | +130 | +3.6% | 26,420 |
| 2019/05/07 | 3,535 | 3,630 | 3,535 | 3,605 | +80 | +2.3% | 12,452 |
| 2019/04/26 | 3,560 | 3,600 | 3,515 | 3,525 | +5 | +0.1% | 19,310 |
| 2019/04/25 | 3,535 | 3,565 | 3,500 | 3,520 | -25 | -0.7% | 6,900 |
| 2019/04/24 | 3,480 | 3,575 | 3,475 | 3,545 | +40 | +1.1% | 13,802 |
| 2019/04/23 | 3,510 | 3,535 | 3,495 | 3,505 | -15 | -0.4% | 7,393 |
| 2019/04/22 | 3,545 | 3,570 | 3,515 | 3,520 | -15 | -0.4% | 7,663 |
| 2019/04/19 | 3,500 | 3,545 | 3,495 | 3,535 | -5 | -0.1% | 10,036 |
| 2019/04/18 | 3,465 | 3,555 | 3,465 | 3,540 | +70 | +2% | 22,847 |
1501～
1550
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
