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 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 3,660 | 3,665 | 3,565 | 3,610 | -20 | -0.6% | 8,206 |
| 2018/04/09 | 3,670 | 3,680 | 3,615 | 3,630 | -25 | -0.7% | 9,474 |
| 2018/04/06 | 3,650 | 3,670 | 3,610 | 3,655 | +20 | +0.6% | 5,657 |
| 2018/04/05 | 3,670 | 3,695 | 3,610 | 3,635 | -80 | -2.2% | 15,184 |
| 2018/04/04 | 3,710 | 3,760 | 3,695 | 3,715 | -25 | -0.7% | 6,501 |
| 2018/04/03 | 3,785 | 3,810 | 3,715 | 3,740 | +20 | +0.5% | 13,124 |
| 2018/04/02 | 3,685 | 3,720 | 3,650 | 3,720 | +40 | +1.1% | 6,934 |
| 2018/03/30 | 3,675 | 3,720 | 3,660 | 3,680 | -60 | -1.6% | 8,073 |
| 2018/03/29 | 3,685 | 3,805 | 3,685 | 3,740 | -10 | -0.3% | 9,205 |
| 2018/03/28 | 3,820 | 3,855 | 3,750 | 3,750 | -5 | -0.1% | 9,900 |
| 2018/03/27 | 3,895 | 3,905 | 3,750 | 3,755 | -230 | -5.8% | 24,805 |
| 2018/03/26 | 4,080 | 4,105 | 3,980 | 3,985 | -35 | -0.9% | 17,021 |
| 2018/03/23 | 3,915 | 4,030 | 3,895 | 4,020 | +280 | +7.5% | 43,801 |
| 2018/03/22 | 3,815 | 3,815 | 3,730 | 3,740 | -50 | -1.3% | 5,515 |
| 2018/03/20 | 3,830 | 3,850 | 3,785 | 3,790 | +30 | +0.8% | 14,074 |
| 2018/03/19 | 3,730 | 3,795 | 3,705 | 3,760 | +70 | +1.9% | 8,748 |
| 2018/03/16 | 3,655 | 3,705 | 3,650 | 3,690 | +20 | +0.5% | 2,559 |
| 2018/03/15 | 3,695 | 3,735 | 3,660 | 3,670 | +10 | +0.3% | 4,914 |
| 2018/03/14 | 3,695 | 3,695 | 3,655 | 3,660 | +20 | +0.5% | 9,198 |
| 2018/03/13 | 3,715 | 3,715 | 3,635 | 3,640 | -30 | -0.8% | 32,299 |
| 2018/03/12 | 3,665 | 3,715 | 3,650 | 3,670 | -115 | -3% | 48,484 |
| 2018/03/09 | 3,745 | 3,840 | 3,670 | 3,785 | -30 | -0.8% | 247,534 |
| 2018/03/08 | 3,780 | 3,845 | 3,780 | 3,815 | -35 | -0.9% | 2,314 |
| 2018/03/07 | 3,850 | 3,850 | 3,765 | 3,850 | +55 | +1.4% | 17,768 |
| 2018/03/06 | 3,760 | 3,800 | 3,735 | 3,795 | -100 | -2.6% | 12,625 |
| 2018/03/05 | 3,875 | 3,925 | 3,845 | 3,895 | +75 | +2% | 10,549 |
| 2018/03/02 | 3,830 | 3,865 | 3,810 | 3,820 | +125 | +3.4% | 19,431 |
| 2018/03/01 | 3,650 | 3,715 | 3,635 | 3,695 | +110 | +3.1% | 10,622 |
| 2018/02/28 | 3,525 | 3,585 | 3,490 | 3,585 | +100 | +2.9% | 5,091 |
| 2018/02/27 | 3,490 | 3,510 | 3,475 | 3,485 | -70 | -2% | 5,141 |
| 2018/02/26 | 3,550 | 3,585 | 3,540 | 3,555 | -65 | -1.8% | 7,014 |
| 2018/02/23 | 3,670 | 3,680 | 3,605 | 3,620 | -55 | -1.5% | 5,226 |
| 2018/02/22 | 3,660 | 3,720 | 3,660 | 3,675 | +55 | +1.5% | 6,500 |
| 2018/02/21 | 3,610 | 3,655 | 3,565 | 3,620 | +10 | +0.3% | 8,964 |
| 2018/02/20 | 3,600 | 3,655 | 3,595 | 3,610 | +50 | +1.4% | 3,834 |
| 2018/02/19 | 3,655 | 3,675 | 3,560 | 3,560 | -160 | -4.3% | 8,865 |
| 2018/02/16 | 3,750 | 3,785 | 3,685 | 3,720 | -50 | -1.3% | 14,456 |
| 2018/02/15 | 3,790 | 3,845 | 3,765 | 3,770 | -105 | -2.7% | 23,338 |
| 2018/02/14 | 3,800 | 3,930 | 3,780 | 3,875 | +50 | +1.3% | 17,612 |
| 2018/02/13 | 3,680 | 3,830 | 3,680 | 3,825 | +75 | +2% | 16,633 |
| 2018/02/09 | 3,850 | 3,860 | 3,750 | 3,750 | +130 | +3.6% | 33,783 |
| 2018/02/08 | 3,650 | 3,675 | 3,585 | 3,620 | -75 | -2% | 23,000 |
| 2018/02/07 | 3,460 | 3,695 | 3,450 | 3,695 | -15 | -0.4% | 25,610 |
| 2018/02/06 | 3,680 | 3,855 | 3,670 | 3,710 | +320 | +9.4% | 85,122 |
| 2018/02/05 | 3,370 | 3,435 | 3,365 | 3,390 | +120 | +3.7% | 31,021 |
| 2018/02/02 | 3,270 | 3,325 | 3,255 | 3,270 | +20 | +0.6% | 7,926 |
| 2018/02/01 | 3,330 | 3,335 | 3,245 | 3,250 | -135 | -4% | 18,520 |
| 2018/01/31 | 3,330 | 3,385 | 3,290 | 3,385 | +80 | +2.4% | 16,799 |
| 2018/01/30 | 3,230 | 3,315 | 3,225 | 3,305 | +80 | +2.5% | 8,177 |
| 2018/01/29 | 3,220 | 3,230 | 3,190 | 3,225 | -5 | -0.2% | 2,861 |
1801～
1850
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
