ｉＦｒｅｅＥＴＦ Ｓ＆Ｐ５００ダブルインバースの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 15,885 | 16,005 | 15,875 | 15,990 | +100 | +0.6% | 1,863 |
| 2025/05/22 | 15,955 | 15,955 | 15,850 | 15,890 | +335 | +2.2% | 8,211 |
| 2025/05/21 | 15,395 | 15,555 | 15,395 | 15,555 | +140 | +0.9% | 3,183 |
| 2025/05/20 | 15,260 | 15,420 | 15,240 | 15,415 | -220 | -1.4% | 7,910 |
| 2025/05/19 | 15,600 | 15,660 | 15,505 | 15,635 | +80 | +0.5% | 5,147 |
| 2025/05/16 | 15,650 | 15,650 | 15,510 | 15,555 | -195 | -1.2% | 3,500 |
| 2025/05/15 | 15,740 | 15,790 | 15,710 | 15,750 | +75 | +0.5% | 3,158 |
| 2025/05/14 | 15,680 | 15,725 | 15,660 | 15,675 | -340 | -2.1% | 4,956 |
| 2025/05/13 | 15,965 | 16,075 | 15,960 | 16,015 | -505 | -3.1% | 9,067 |
| 2025/05/12 | 16,645 | 16,655 | 16,520 | 16,520 | -475 | -2.8% | 5,758 |
| 2025/05/09 | 17,045 | 17,110 | 16,970 | 16,995 | -15 | -0.1% | 2,110 |
| 2025/05/08 | 17,250 | 17,270 | 16,920 | 17,010 | -240 | -1.4% | 7,276 |
| 2025/05/07 | 17,330 | 17,330 | 17,050 | 17,250 | +25 | +0.1% | 7,329 |
| 2025/05/02 | 17,440 | 17,515 | 17,090 | 17,225 | -150 | -0.9% | 7,974 |
| 2025/05/01 | 17,500 | 17,500 | 17,225 | 17,375 | -380 | -2.1% | 10,471 |
| 2025/04/30 | 17,735 | 17,860 | 17,710 | 17,755 | -260 | -1.4% | 5,247 |
| 2025/04/28 | 17,970 | 18,095 | 17,970 | 18,015 | +40 | +0.2% | 8,254 |
| 2025/04/25 | 18,020 | 18,060 | 17,865 | 17,975 | -970 | -5.1% | 16,814 |
| 2025/04/24 | 18,830 | 19,100 | 18,765 | 18,945 | +65 | +0.3% | 10,178 |
| 2025/04/23 | 18,820 | 19,065 | 18,820 | 18,880 | -1,475 | -7.2% | 19,104 |
| 2025/04/22 | 20,440 | 20,475 | 20,300 | 20,355 | +395 | +2% | 9,433 |
| 2025/04/21 | 20,000 | 20,010 | 19,750 | 19,960 | +160 | +0.8% | 5,483 |
| 2025/04/18 | 19,355 | 19,870 | 19,355 | 19,800 | +450 | +2.3% | 1,312 |
| 2025/04/17 | 19,740 | 19,740 | 19,350 | 19,350 | -10 | -0.1% | 4,844 |
| 2025/04/16 | 19,105 | 19,480 | 19,105 | 19,360 | +530 | +2.8% | 5,790 |
| 2025/04/15 | 18,860 | 18,905 | 18,795 | 18,830 | +100 | +0.5% | 9,934 |
| 2025/04/14 | 18,845 | 18,965 | 18,675 | 18,730 | -620 | -3.2% | 9,989 |
| 2025/04/11 | 20,155 | 20,430 | 19,300 | 19,350 | +345 | +1.8% | 15,041 |
| 2025/04/10 | 19,005 | 19,600 | 19,005 | 19,005 | -5,000 | -20.8% | 84,733 |
| 2025/04/09 | 23,935 | 24,460 | 23,235 | 24,005 | +2,060 | +9.4% | 84,468 |
| 2025/04/08 | 21,925 | 22,215 | 21,100 | 21,945 | -2,290 | -9.4% | 26,773 |
| 2025/04/07 | 25,085 | 25,085 | 23,085 | 24,235 | +4,150 | +20.7% | 42,973 |
| 2025/04/04 | 20,075 | 20,365 | 20,025 | 20,085 | +730 | +3.8% | 57,398 |
| 2025/04/03 | 19,475 | 19,515 | 19,215 | 19,355 | +805 | +4.3% | 40,002 |
| 2025/04/02 | 18,600 | 18,600 | 18,465 | 18,550 | -210 | -1.1% | 4,562 |
| 2025/04/01 | 18,785 | 18,880 | 18,665 | 18,760 | -395 | -2.1% | 6,094 |
| 2025/03/31 | 19,115 | 19,185 | 19,075 | 19,155 | +1,040 | +5.7% | 16,503 |
| 2025/03/28 | 18,175 | 18,210 | 18,100 | 18,115 | +160 | +0.9% | 2,638 |
| 2025/03/27 | 18,115 | 18,115 | 17,945 | 17,955 | +290 | +1.6% | 7,602 |
| 2025/03/26 | 17,635 | 17,665 | 17,560 | 17,665 | -95 | -0.5% | 4,788 |
| 2025/03/25 | 17,730 | 17,760 | 17,695 | 17,760 | -325 | -1.8% | 8,731 |
| 2025/03/24 | 18,200 | 18,200 | 18,070 | 18,085 | -315 | -1.7% | 6,425 |
| 2025/03/21 | 18,410 | 18,435 | 18,295 | 18,400 | -230 | -1.2% | 10,863 |
| 2025/03/19 | 18,630 | 18,650 | 18,530 | 18,630 | +260 | +1.4% | 3,551 |
| 2025/03/18 | 18,400 | 18,420 | 18,250 | 18,370 | -430 | -2.3% | 5,543 |
| 2025/03/17 | 18,745 | 18,800 | 18,690 | 18,800 | -320 | -1.7% | 7,625 |
| 2025/03/14 | 19,335 | 19,335 | 19,020 | 19,120 | +95 | +0.5% | 7,185 |
| 2025/03/13 | 18,700 | 19,085 | 18,680 | 19,025 | +105 | +0.6% | 5,617 |
| 2025/03/12 | 18,890 | 18,930 | 18,850 | 18,920 | +290 | +1.6% | 3,435 |
| 2025/03/11 | 18,825 | 19,090 | 18,600 | 18,630 | +710 | +4% | 41,412 |
1～
50
件表示中 / 498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
