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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/09/25 | 4,185 | 4,215 | 4,185 | 4,195 | -50 | -1.2% | 6,507 |
| 2017/09/22 | 4,190 | 4,265 | 4,190 | 4,245 | +20 | +0.5% | 11,742 |
| 2017/09/21 | 4,180 | 4,225 | 4,165 | 4,225 | -5 | -0.1% | 10,006 |
| 2017/09/20 | 4,240 | 4,240 | 4,205 | 4,230 | +10 | +0.2% | 4,820 |
| 2017/09/19 | 4,290 | 4,295 | 4,220 | 4,220 | -165 | -3.8% | 19,467 |
| 2017/09/15 | 4,430 | 4,435 | 4,370 | 4,385 | -30 | -0.7% | 15,637 |
| 2017/09/14 | 4,395 | 4,430 | 4,365 | 4,415 | +15 | +0.3% | 6,777 |
| 2017/09/13 | 4,400 | 4,405 | 4,375 | 4,400 | -50 | -1.1% | 25,678 |
| 2017/09/12 | 4,450 | 4,465 | 4,435 | 4,450 | -90 | -2% | 8,327 |
| 2017/09/11 | 4,555 | 4,565 | 4,500 | 4,540 | -110 | -2.4% | 8,730 |
| 2017/09/08 | 4,655 | 4,660 | 4,610 | 4,650 | +35 | +0.8% | 14,457 |
| 2017/09/07 | 4,610 | 4,645 | 4,570 | 4,615 | -35 | -0.8% | 9,464 |
| 2017/09/06 | 4,730 | 4,735 | 4,645 | 4,650 | -20 | -0.4% | 13,309 |
| 2017/09/05 | 4,580 | 4,680 | 4,580 | 4,670 | +75 | +1.6% | 11,146 |
| 2017/09/04 | 4,540 | 4,610 | 4,530 | 4,595 | +100 | +2.2% | 9,740 |
| 2017/09/01 | 4,470 | 4,545 | 4,470 | 4,495 | -30 | -0.7% | 3,879 |
| 2017/08/31 | 4,530 | 4,535 | 4,495 | 4,525 | -40 | -0.9% | 3,641 |
| 2017/08/30 | 4,585 | 4,615 | 4,550 | 4,565 | -65 | -1.4% | 3,168 |
1901～
1950
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
