2,874
-11 (-0.38%)
株価：2025/05/02 15:30
15分ディレイ
ｉＦｒｅｅＥＴＦ ＴＯＰＩＸインバース（－１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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,898 | 2,898 | 2,880 | 2,890 | -15 | -0.5% | 2,551 |
| 2025/02/17 | 2,914 | 2,915 | 2,896 | 2,905 | -5 | -0.2% | 938 |
| 2025/02/14 | 2,890 | 2,910 | 2,885 | 2,910 | +12 | +0.4% | 3,891 |
| 2025/02/13 | 2,921 | 2,921 | 2,896 | 2,898 | -38 | -1.3% | 2,089 |
| 2025/02/12 | 2,938 | 2,950 | 2,936 | 2,936 | +2 | +0.1% | 6,532 |
| 2025/02/10 | 2,938 | 2,946 | 2,934 | 2,934 | +1 | ±0% | 1,572 |
| 2025/02/07 | 2,926 | 2,943 | 2,924 | 2,933 | +17 | +0.6% | 830 |
| 2025/02/06 | 2,917 | 2,921 | 2,899 | 2,916 | -15 | -0.5% | 434 |
| 2025/02/05 | 2,923 | 2,937 | 2,905 | 2,931 | -5 | -0.2% | 1,436 |
| 2025/02/04 | 2,907 | 2,940 | 2,905 | 2,936 | -15 | -0.5% | 24,417 |
| 2025/02/03 | 2,952 | 2,958 | 2,930 | 2,951 | +71 | +2.5% | 5,192 |
| 2025/01/31 | 2,885 | 2,892 | 2,875 | 2,880 | -6 | -0.2% | 442 |
| 2025/01/30 | 2,905 | 2,905 | 2,885 | 2,886 | -7 | -0.2% | 977 |
| 2025/01/29 | 2,902 | 2,905 | 2,890 | 2,893 | -23 | -0.8% | 603 |
| 2025/01/28 | 2,928 | 2,940 | 2,900 | 2,916 | -1 | ±0% | 24,767 |
| 2025/01/27 | 2,900 | 2,917 | 2,889 | 2,917 | -8 | -0.3% | 295 |
| 2025/01/24 | 2,914 | 2,925 | 2,898 | 2,925 | +10 | +0.3% | 3,187 |
| 2025/01/23 | 2,926 | 2,936 | 2,915 | 2,915 | -20 | -0.7% | 227 |
| 2025/01/22 | 2,940 | 2,943 | 2,933 | 2,935 | -33 | -1.1% | 159 |
| 2025/01/21 | 2,944 | 2,975 | 2,944 | 2,968 | +6 | +0.2% | 3,958 |
| 2025/01/20 | 2,981 | 2,981 | 2,955 | 2,962 | -38 | -1.3% | 503 |
| 2025/01/17 | 2,999 | 3,030 | 2,999 | 3,000 | +9 | +0.3% | 6,440 |
| 2025/01/16 | 2,972 | 2,991 | 2,960 | 2,991 | -1 | ±0% | 368 |
| 2025/01/15 | 2,973 | 2,992 | 2,970 | 2,992 | -3 | -0.1% | 3,459 |
| 2025/01/14 | 2,967 | 3,010 | 2,964 | 2,995 | +34 | +1.1% | 4,192 |
| 2025/01/10 | 2,952 | 2,961 | 2,941 | 2,961 | +20 | +0.7% | 3,613 |
| 2025/01/09 | 2,911 | 2,948 | 2,911 | 2,941 | +38 | +1.3% | 4,896 |
| 2025/01/08 | 2,930 | 2,930 | 2,900 | 2,903 | +15 | +0.5% | 7,068 |
| 2025/01/07 | 2,904 | 2,908 | 2,876 | 2,888 | -33 | -1.1% | 853 |
| 2025/01/06 | 2,884 | 2,925 | 2,882 | 2,921 | +32 | +1.1% | 5,397 |
| 2024/12/30 | 2,865 | 2,889 | 2,861 | 2,889 | +19 | +0.7% | 6,013 |
| 2024/12/27 | 2,895 | 2,895 | 2,870 | 2,870 | -40 | -1.4% | 166,913 |
| 2024/12/26 | 2,943 | 2,943 | 2,910 | 2,910 | -38 | -1.3% | 2,244 |
| 2024/12/25 | 2,947 | 2,972 | 2,942 | 2,948 | -4 | -0.1% | 1,080 |
| 2024/12/24 | 2,944 | 2,955 | 2,944 | 2,952 | -2 | -0.1% | 111 |
| 2024/12/23 | 2,961 | 2,967 | 2,951 | 2,954 | -25 | -0.8% | 2,171 |
| 2024/12/20 | 2,955 | 2,979 | 2,955 | 2,979 | +8 | +0.3% | 4,147 |
| 2024/12/19 | 3,005 | 3,010 | 2,962 | 2,971 | +16 | +0.5% | 21,317 |
| 2024/12/18 | 2,957 | 2,957 | 2,941 | 2,955 | ±0 | ±0% | 689 |
| 2024/12/17 | 2,937 | 2,955 | 2,922 | 2,955 | +10 | +0.3% | 400 |
| 2024/12/16 | 2,932 | 2,945 | 2,927 | 2,945 | +10 | +0.3% | 1,591 |
| 2024/12/13 | 2,927 | 2,945 | 2,925 | 2,935 | +27 | +0.9% | 2,976 |
| 2024/12/12 | 2,900 | 2,908 | 2,890 | 2,908 | -23 | -0.8% | 39,959 |
| 2024/12/11 | 2,936 | 2,943 | 2,931 | 2,931 | -6 | -0.2% | 673 |
| 2024/12/10 | 2,924 | 2,942 | 2,920 | 2,937 | -14 | -0.5% | 20,087 |
| 2024/12/09 | 2,942 | 2,960 | 2,941 | 2,951 | -8 | -0.3% | 4,563 |
| 2024/12/06 | 2,940 | 2,963 | 2,937 | 2,959 | +21 | +0.7% | 2,541 |
| 2024/12/05 | 2,921 | 2,939 | 2,921 | 2,938 | +2 | +0.1% | 886 |
| 2024/12/04 | 2,923 | 2,950 | 2,919 | 2,936 | +16 | +0.5% | 4,000 |
| 2024/12/03 | 2,953 | 2,953 | 2,915 | 2,920 | -49 | -1.7% | 6,522 |
51～
100
件表示中 / 2447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
