386
-3 (-0.77%)
株価：2025/07/08 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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 3,650 | 3,650 | 3,590 | 3,595 | -90 | -2.4% | 6,546 |
| 2017/12/06 | 3,615 | 3,700 | 3,600 | 3,685 | +95 | +2.6% | 11,500 |
| 2017/12/05 | 3,640 | 3,640 | 3,575 | 3,590 | -10 | -0.3% | 4,693 |
| 2017/12/04 | 3,540 | 3,610 | 3,540 | 3,600 | +45 | +1.3% | 7,216 |
| 2017/12/01 | 3,520 | 3,600 | 3,515 | 3,555 | -20 | -0.6% | 10,194 |
| 2017/11/30 | 3,610 | 3,630 | 3,565 | 3,575 | -25 | -0.7% | 7,570 |
| 2017/11/29 | 3,605 | 3,625 | 3,600 | 3,600 | -65 | -1.8% | 2,104 |
| 2017/11/28 | 3,650 | 3,680 | 3,625 | 3,665 | +25 | +0.7% | 2,809 |
| 2017/11/27 | 3,600 | 3,655 | 3,595 | 3,640 | +5 | +0.1% | 5,009 |
| 2017/11/24 | 3,670 | 3,685 | 3,620 | 3,635 | ±0 | ±0% | 7,200 |
| 2017/11/22 | 3,625 | 3,645 | 3,610 | 3,635 | -25 | -0.7% | 6,258 |
| 2017/11/21 | 3,665 | 3,680 | 3,630 | 3,660 | -50 | -1.3% | 5,276 |
| 2017/11/20 | 3,740 | 3,745 | 3,700 | 3,710 | +5 | +0.1% | 8,543 |
| 2017/11/17 | 3,635 | 3,720 | 3,620 | 3,705 | ±0 | ±0% | 17,996 |
| 2017/11/16 | 3,805 | 3,815 | 3,675 | 3,705 | -85 | -2.2% | 10,369 |
| 2017/11/15 | 3,690 | 3,800 | 3,690 | 3,790 | +145 | +4% | 32,317 |
| 2017/11/14 | 3,625 | 3,650 | 3,600 | 3,645 | +15 | +0.4% | 10,527 |
| 2017/11/13 | 3,560 | 3,630 | 3,560 | 3,630 | +70 | +2% | 14,411 |
| 2017/11/10 | 3,570 | 3,605 | 3,540 | 3,560 | +45 | +1.3% | 34,815 |
| 2017/11/09 | 3,465 | 3,600 | 3,385 | 3,515 | +25 | +0.7% | 46,373 |
| 2017/11/08 | 3,525 | 3,540 | 3,490 | 3,490 | -15 | -0.4% | 6,741 |
| 2017/11/07 | 3,590 | 3,600 | 3,505 | 3,505 | -80 | -2.2% | 20,455 |
| 2017/11/06 | 3,565 | 3,620 | 3,560 | 3,585 | +5 | +0.1% | 17,208 |
| 2017/11/02 | 3,585 | 3,625 | 3,580 | 3,580 | -30 | -0.8% | 14,984 |
| 2017/11/01 | 3,655 | 3,665 | 3,605 | 3,610 | -95 | -2.6% | 24,690 |
| 2017/10/31 | 3,710 | 3,730 | 3,690 | 3,705 | +25 | +0.7% | 4,881 |
| 2017/10/30 | 3,680 | 3,720 | 3,670 | 3,680 | +5 | +0.1% | 8,210 |
| 2017/10/27 | 3,705 | 3,735 | 3,675 | 3,675 | -80 | -2.1% | 7,623 |
| 2017/10/26 | 3,770 | 3,775 | 3,740 | 3,755 | -10 | -0.3% | 8,006 |
| 2017/10/25 | 3,715 | 3,790 | 3,710 | 3,765 | +20 | +0.5% | 9,596 |
| 2017/10/24 | 3,800 | 3,800 | 3,740 | 3,745 | -45 | -1.2% | 8,628 |
| 2017/10/23 | 3,785 | 3,805 | 3,780 | 3,790 | -65 | -1.7% | 13,056 |
| 2017/10/20 | 3,890 | 3,890 | 3,850 | 3,855 | -5 | -0.1% | 3,590 |
| 2017/10/19 | 3,865 | 3,880 | 3,840 | 3,860 | -30 | -0.8% | 14,950 |
| 2017/10/18 | 3,875 | 3,900 | 3,875 | 3,890 | ±0 | ±0% | 17,235 |
| 2017/10/17 | 3,870 | 3,915 | 3,865 | 3,890 | -15 | -0.4% | 9,670 |
| 2017/10/16 | 3,930 | 3,940 | 3,885 | 3,905 | -55 | -1.4% | 11,831 |
| 2017/10/13 | 4,015 | 4,020 | 3,930 | 3,960 | -45 | -1.1% | 14,862 |
| 2017/10/12 | 3,990 | 4,010 | 3,980 | 4,005 | -10 | -0.2% | 9,862 |
| 2017/10/11 | 4,030 | 4,040 | 4,015 | 4,015 | -10 | -0.2% | 4,663 |
| 2017/10/10 | 4,075 | 4,080 | 4,025 | 4,025 | -40 | -1% | 3,574 |
| 2017/10/06 | 4,050 | 4,075 | 4,040 | 4,065 | -25 | -0.6% | 7,646 |
| 2017/10/05 | 4,070 | 4,095 | 4,065 | 4,090 | +15 | +0.4% | 1,641 |
| 2017/10/04 | 4,065 | 4,090 | 4,055 | 4,075 | ±0 | ±0% | 14,719 |
| 2017/10/03 | 4,105 | 4,120 | 4,075 | 4,075 | -60 | -1.5% | 9,494 |
| 2017/10/02 | 4,110 | 4,145 | 4,110 | 4,135 | +5 | +0.1% | 1,381 |
| 2017/09/29 | 4,130 | 4,150 | 4,120 | 4,130 | +5 | +0.1% | 3,463 |
| 2017/09/28 | 4,125 | 4,160 | 4,110 | 4,125 | -50 | -1.2% | 14,128 |
| 2017/09/27 | 4,180 | 4,205 | 4,170 | 4,175 | -30 | -0.7% | 1,954 |
| 2017/09/26 | 4,210 | 4,215 | 4,190 | 4,205 | +10 | +0.2% | 17,846 |
1851～
1900
件表示中 / 2569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
