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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 4,685 | 4,700 | 4,635 | 4,670 | -45 | -1% | 18,675 |
| 2017/06/15 | 4,735 | 4,765 | 4,665 | 4,715 | +5 | +0.1% | 11,168 |
| 2017/06/14 | 4,655 | 4,710 | 4,650 | 4,710 | +25 | +0.5% | 4,809 |
| 2017/06/13 | 4,720 | 4,720 | 4,670 | 4,685 | -25 | -0.5% | 2,480 |
| 2017/06/12 | 4,725 | 4,740 | 4,680 | 4,710 | +5 | +0.1% | 4,278 |
| 2017/06/09 | 4,715 | 4,740 | 4,665 | 4,705 | -10 | -0.2% | 7,683 |
| 2017/06/08 | 4,645 | 4,715 | 4,635 | 4,715 | +50 | +1.1% | 3,153 |
| 2017/06/07 | 4,695 | 4,710 | 4,660 | 4,665 | -10 | -0.2% | 5,198 |
| 2017/06/06 | 4,625 | 4,685 | 4,610 | 4,675 | +70 | +1.5% | 8,466 |
| 2017/06/05 | 4,635 | 4,650 | 4,585 | 4,605 | +5 | +0.1% | 5,462 |
| 2017/06/02 | 4,700 | 4,700 | 4,585 | 4,600 | -135 | -2.9% | 27,633 |
| 2017/06/01 | 4,840 | 4,845 | 4,730 | 4,735 | -135 | -2.8% | 12,557 |
| 2017/05/31 | 4,855 | 4,880 | 4,835 | 4,870 | +45 | +0.9% | 8,402 |
| 2017/05/30 | 4,840 | 4,895 | 4,825 | 4,825 | -20 | -0.4% | 4,616 |
| 2017/05/29 | 4,840 | 4,865 | 4,815 | 4,845 | -5 | -0.1% | 4,291 |
| 2017/05/26 | 4,800 | 4,850 | 4,800 | 4,850 | +60 | +1.3% | 4,891 |
| 2017/05/25 | 4,820 | 4,830 | 4,765 | 4,790 | -30 | -0.6% | 13,762 |
| 2017/05/24 | 4,800 | 4,845 | 4,790 | 4,820 | -50 | -1% | 4,332 |
| 2017/05/23 | 4,865 | 4,890 | 4,845 | 4,870 | +15 | +0.3% | 1,992 |
| 2017/05/22 | 4,860 | 4,900 | 4,850 | 4,855 | -45 | -0.9% | 3,643 |
| 2017/05/19 | 4,935 | 4,970 | 4,895 | 4,900 | -40 | -0.8% | 4,086 |
| 2017/05/18 | 4,955 | 4,990 | 4,915 | 4,940 | +125 | +2.6% | 20,247 |
| 2017/05/17 | 4,810 | 4,835 | 4,800 | 4,815 | +50 | +1% | 8,238 |
| 2017/05/16 | 4,750 | 4,785 | 4,720 | 4,765 | -25 | -0.5% | 11,637 |
| 2017/05/15 | 4,835 | 4,840 | 4,790 | 4,790 | ±0 | ±0% | 5,638 |
| 2017/05/12 | 4,760 | 4,820 | 4,745 | 4,790 | +40 | +0.8% | 4,985 |
| 2017/05/11 | 4,745 | 4,770 | 4,735 | 4,750 | -5 | -0.1% | 2,986 |
| 2017/05/10 | 4,755 | 4,775 | 4,735 | 4,755 | -20 | -0.4% | 7,434 |
| 2017/05/09 | 4,750 | 4,790 | 4,745 | 4,775 | +25 | +0.5% | 6,857 |
| 2017/05/08 | 4,850 | 4,855 | 4,745 | 4,750 | -240 | -4.8% | 42,907 |
| 2017/05/02 | 5,030 | 5,040 | 4,965 | 4,990 | -70 | -1.4% | 7,314 |
| 2017/05/01 | 5,110 | 5,110 | 5,050 | 5,060 | -50 | -1% | 2,354 |
| 2017/04/28 | 5,080 | 5,130 | 5,070 | 5,110 | +30 | +0.6% | 5,972 |
| 2017/04/27 | 5,120 | 5,120 | 5,060 | 5,080 | +20 | +0.4% | 5,807 |
| 2017/04/26 | 5,120 | 5,140 | 5,060 | 5,060 | -130 | -2.5% | 6,184 |
| 2017/04/25 | 5,320 | 5,320 | 5,180 | 5,190 | -110 | -2.1% | 14,581 |
| 2017/04/24 | 5,280 | 5,330 | 5,280 | 5,300 | -110 | -2% | 11,538 |
| 2017/04/21 | 5,440 | 5,470 | 5,390 | 5,410 | -120 | -2.2% | 14,661 |
| 2017/04/20 | 5,540 | 5,540 | 5,480 | 5,530 | -10 | -0.2% | 4,388 |
| 2017/04/19 | 5,600 | 5,600 | 5,510 | 5,540 | ±0 | ±0% | 7,024 |
| 2017/04/18 | 5,500 | 5,570 | 5,480 | 5,540 | -50 | -0.9% | 10,261 |
| 2017/04/17 | 5,700 | 5,700 | 5,590 | 5,590 | -50 | -0.9% | 9,108 |
| 2017/04/14 | 5,620 | 5,670 | 5,590 | 5,640 | +70 | +1.3% | 20,613 |
| 2017/04/13 | 5,590 | 5,650 | 5,550 | 5,570 | +70 | +1.3% | 21,105 |
| 2017/04/12 | 5,470 | 5,540 | 5,460 | 5,500 | +130 | +2.4% | 23,061 |
| 2017/04/11 | 5,390 | 5,430 | 5,360 | 5,370 | +30 | +0.6% | 7,113 |
| 2017/04/10 | 5,340 | 5,370 | 5,320 | 5,340 | -70 | -1.3% | 12,722 |
| 2017/04/07 | 5,400 | 5,500 | 5,350 | 5,410 | -90 | -1.6% | 37,366 |
| 2017/04/06 | 5,370 | 5,510 | 5,350 | 5,500 | +200 | +3.8% | 17,776 |
| 2017/04/05 | 5,280 | 5,360 | 5,250 | 5,300 | ±0 | ±0% | 9,917 |
2001～
2050
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
