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 |
|---|---|---|---|---|---|---|---|
| 2019/02/04 | 3,910 | 3,910 | 3,840 | 3,850 | -85 | -2.2% | 26,454 |
| 2019/02/01 | 3,925 | 3,950 | 3,880 | 3,935 | +10 | +0.3% | 13,276 |
| 2019/01/31 | 3,910 | 3,955 | 3,885 | 3,925 | -90 | -2.2% | 15,079 |
| 2019/01/30 | 3,965 | 4,020 | 3,965 | 4,015 | +45 | +1.1% | 9,367 |
| 2019/01/29 | 4,030 | 4,060 | 3,965 | 3,970 | -20 | -0.5% | 34,824 |
| 2019/01/28 | 3,945 | 3,995 | 3,940 | 3,990 | +60 | +1.5% | 16,701 |
| 2019/01/25 | 3,990 | 3,995 | 3,905 | 3,930 | -75 | -1.9% | 27,781 |
| 2019/01/24 | 4,065 | 4,085 | 4,000 | 4,005 | -25 | -0.6% | 19,472 |
| 2019/01/23 | 4,040 | 4,055 | 3,980 | 4,030 | +45 | +1.1% | 28,707 |
| 2019/01/22 | 3,910 | 4,005 | 3,910 | 3,985 | +60 | +1.5% | 8,522 |
| 2019/01/21 | 3,905 | 3,945 | 3,890 | 3,925 | -50 | -1.3% | 15,482 |
| 2019/01/18 | 4,035 | 4,045 | 3,950 | 3,975 | -80 | -2% | 13,192 |
| 2019/01/17 | 4,035 | 4,090 | 4,020 | 4,055 | -30 | -0.7% | 7,508 |
| 2019/01/16 | 4,060 | 4,125 | 4,060 | 4,085 | +20 | +0.5% | 6,210 |
| 2019/01/15 | 4,190 | 4,195 | 4,050 | 4,065 | -65 | -1.6% | 10,843 |
| 2019/01/11 | 4,115 | 4,155 | 4,095 | 4,130 | -45 | -1.1% | 9,057 |
| 2019/01/10 | 4,170 | 4,220 | 4,145 | 4,175 | +75 | +1.8% | 11,507 |
| 2019/01/09 | 4,110 | 4,125 | 4,080 | 4,100 | -90 | -2.1% | 17,453 |
| 2019/01/08 | 4,180 | 4,215 | 4,135 | 4,190 | -45 | -1.1% | 11,224 |
| 2019/01/07 | 4,185 | 4,250 | 4,180 | 4,235 | -270 | -6% | 24,063 |
| 2019/01/04 | 4,600 | 4,640 | 4,495 | 4,505 | +150 | +3.4% | 38,714 |
| 2018/12/28 | 4,385 | 4,395 | 4,330 | 4,355 | +50 | +1.2% | 27,459 |
| 2018/12/27 | 4,410 | 4,465 | 4,270 | 4,305 | -480 | -10% | 63,414 |
| 2018/12/26 | 4,725 | 4,955 | 4,695 | 4,785 | -150 | -3% | 63,475 |
| 2018/12/25 | 4,885 | 4,950 | 4,840 | 4,935 | +445 | +9.9% | 84,053 |
| 2018/12/21 | 4,375 | 4,540 | 4,360 | 4,490 | +175 | +4.1% | 67,356 |
| 2018/12/20 | 4,180 | 4,350 | 4,145 | 4,315 | +205 | +5% | 27,252 |
| 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 |
1601～
1650
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
