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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 4,085 | 4,165 | 4,070 | 4,110 | +35 | +0.9% | 35,843 |
| 2018/12/18 | 4,040 | 4,075 | 3,995 | 4,075 | +150 | +3.8% | 31,137 |
| 2018/12/17 | 3,945 | 3,945 | 3,885 | 3,925 | -15 | -0.4% | 12,878 |
| 2018/12/14 | 3,870 | 3,940 | 3,825 | 3,940 | +130 | +3.4% | 26,607 |
| 2018/12/13 | 3,825 | 3,845 | 3,780 | 3,810 | -55 | -1.4% | 7,442 |
| 2018/12/12 | 3,955 | 3,960 | 3,860 | 3,865 | -160 | -4% | 17,338 |
| 2018/12/11 | 3,945 | 4,045 | 3,945 | 4,025 | +70 | +1.8% | 17,083 |
| 2018/12/10 | 3,925 | 3,975 | 3,925 | 3,955 | +145 | +3.8% | 14,678 |
| 2018/12/07 | 3,830 | 3,875 | 3,795 | 3,810 | -50 | -1.3% | 8,924 |
| 2018/12/06 | 3,785 | 3,910 | 3,760 | 3,860 | +130 | +3.5% | 25,499 |
| 2018/12/05 | 3,810 | 3,810 | 3,705 | 3,730 | +35 | +0.9% | 28,124 |
| 2018/12/04 | 3,530 | 3,695 | 3,530 | 3,695 | +175 | +5% | 22,988 |
| 2018/12/03 | 3,530 | 3,555 | 3,490 | 3,520 | -100 | -2.8% | 9,943 |
| 2018/11/30 | 3,650 | 3,650 | 3,605 | 3,620 | -30 | -0.8% | 10,651 |
| 2018/11/29 | 3,615 | 3,650 | 3,595 | 3,650 | -25 | -0.7% | 7,012 |
| 2018/11/28 | 3,695 | 3,725 | 3,670 | 3,675 | -45 | -1.2% | 3,331 |
| 2018/11/27 | 3,720 | 3,760 | 3,705 | 3,720 | -50 | -1.3% | 2,415 |
| 2018/11/26 | 3,795 | 3,825 | 3,755 | 3,770 | -20 | -0.5% | 12,668 |
| 2018/11/22 | 3,835 | 3,870 | 3,785 | 3,790 | -60 | -1.6% | 25,146 |
| 2018/11/21 | 3,930 | 3,945 | 3,840 | 3,850 | +40 | +1% | 15,120 |
| 2018/11/20 | 3,845 | 3,845 | 3,785 | 3,810 | +55 | +1.5% | 10,129 |
| 2018/11/19 | 3,810 | 3,810 | 3,745 | 3,755 | -50 | -1.3% | 23,516 |
| 2018/11/16 | 3,750 | 3,805 | 3,725 | 3,805 | +55 | +1.5% | 17,079 |
| 2018/11/15 | 3,795 | 3,805 | 3,750 | 3,750 | +5 | +0.1% | 7,175 |
| 2018/11/14 | 3,750 | 3,760 | 3,705 | 3,745 | -20 | -0.5% | 17,732 |
| 2018/11/13 | 3,785 | 3,840 | 3,750 | 3,765 | +155 | +4.3% | 47,287 |
| 2018/11/12 | 3,655 | 3,670 | 3,585 | 3,610 | ±0 | ±0% | 16,532 |
| 2018/11/09 | 3,570 | 3,620 | 3,550 | 3,610 | +35 | +1% | 11,389 |
| 2018/11/08 | 3,580 | 3,590 | 3,545 | 3,575 | -125 | -3.4% | 31,248 |
| 2018/11/07 | 3,660 | 3,735 | 3,590 | 3,700 | +25 | +0.7% | 38,026 |
| 2018/11/06 | 3,725 | 3,735 | 3,650 | 3,675 | -85 | -2.3% | 17,524 |
| 2018/11/05 | 3,755 | 3,775 | 3,720 | 3,760 | +75 | +2% | 23,564 |
| 2018/11/02 | 3,770 | 3,825 | 3,665 | 3,685 | -125 | -3.3% | 37,195 |
| 2018/11/01 | 3,780 | 3,830 | 3,765 | 3,810 | +70 | +1.9% | 14,006 |
| 2018/10/31 | 3,850 | 3,880 | 3,740 | 3,740 | -175 | -4.5% | 40,111 |
| 2018/10/30 | 4,050 | 4,055 | 3,875 | 3,915 | -105 | -2.6% | 34,950 |
| 2018/10/29 | 3,940 | 4,040 | 3,910 | 4,020 | +35 | +0.9% | 19,199 |
| 2018/10/26 | 3,900 | 4,065 | 3,895 | 3,985 | +15 | +0.4% | 38,164 |
| 2018/10/25 | 3,920 | 3,985 | 3,885 | 3,970 | +235 | +6.3% | 51,521 |
| 2018/10/24 | 3,695 | 3,800 | 3,695 | 3,735 | -10 | -0.3% | 27,004 |
| 2018/10/23 | 3,640 | 3,745 | 3,630 | 3,745 | +195 | +5.5% | 25,495 |
| 2018/10/22 | 3,620 | 3,650 | 3,535 | 3,550 | -15 | -0.4% | 25,662 |
| 2018/10/19 | 3,610 | 3,635 | 3,560 | 3,565 | +40 | +1.1% | 21,810 |
| 2018/10/18 | 3,465 | 3,530 | 3,465 | 3,525 | +45 | +1.3% | 8,657 |
| 2018/10/17 | 3,500 | 3,520 | 3,465 | 3,480 | -110 | -3.1% | 7,980 |
| 2018/10/16 | 3,650 | 3,665 | 3,590 | 3,590 | -55 | -1.5% | 9,630 |
| 2018/10/15 | 3,580 | 3,650 | 3,580 | 3,645 | +115 | +3.3% | 26,841 |
| 2018/10/12 | 3,600 | 3,610 | 3,525 | 3,530 | -10 | -0.3% | 28,475 |
| 2018/10/11 | 3,540 | 3,565 | 3,480 | 3,540 | +240 | +7.3% | 33,436 |
| 2018/10/10 | 3,280 | 3,345 | 3,265 | 3,300 | -15 | -0.5% | 18,307 |
1551～
1600
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
