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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 17,005 | 17,045 | 16,945 | 17,005 | +1,000 | +6.2% | 3,924 |
| 2024/12/18 | 16,055 | 16,055 | 15,990 | 16,005 | +20 | +0.1% | 21,019 |
| 2024/12/17 | 16,100 | 16,100 | 15,920 | 15,985 | -55 | -0.3% | 1,149 |
| 2024/12/16 | 16,045 | 16,045 | 16,010 | 16,040 | +55 | +0.3% | 977 |
| 2024/12/13 | 15,995 | 16,020 | 15,965 | 15,985 | +90 | +0.6% | 3,334 |
| 2024/12/12 | 15,890 | 15,910 | 15,820 | 15,895 | -185 | -1.2% | 1,020 |
| 2024/12/11 | 16,075 | 16,100 | 16,075 | 16,080 | +55 | +0.3% | 1,760 |
| 2024/12/10 | 16,050 | 16,050 | 16,010 | 16,025 | +175 | +1.1% | 567 |
| 2024/12/09 | 15,900 | 15,900 | 15,815 | 15,850 | -60 | -0.4% | 425 |
| 2024/12/06 | 15,905 | 15,925 | 15,895 | 15,910 | +80 | +0.5% | 1,521 |
| 2024/12/05 | 15,900 | 15,900 | 15,830 | 15,830 | -155 | -1% | 1,389 |
| 2024/12/04 | 16,080 | 16,080 | 15,955 | 15,985 | -20 | -0.1% | 911 |
| 2024/12/03 | 16,140 | 16,140 | 15,985 | 16,005 | -140 | -0.9% | 1,636 |
| 2024/12/02 | 16,110 | 16,155 | 16,085 | 16,145 | -60 | -0.4% | 1,126 |
| 2024/11/29 | 16,235 | 16,260 | 16,170 | 16,205 | -30 | -0.2% | 566 |
| 2024/11/28 | 16,470 | 16,470 | 16,005 | 16,235 | +70 | +0.4% | 2,560 |
| 2024/11/27 | 16,270 | 16,270 | 16,120 | 16,165 | -155 | -0.9% | 676 |
| 2024/11/26 | 16,395 | 16,455 | 16,315 | 16,320 | +25 | +0.2% | 843 |
| 2024/11/25 | 16,320 | 16,320 | 16,275 | 16,295 | -245 | -1.5% | 2,572 |
| 2024/11/22 | 16,455 | 16,580 | 16,455 | 16,540 | -235 | -1.4% | 1,113 |
| 2024/11/21 | 16,695 | 16,855 | 16,685 | 16,775 | +140 | +0.8% | 881 |
| 2024/11/20 | 16,760 | 16,760 | 16,615 | 16,635 | -120 | -0.7% | 2,007 |
| 2024/11/19 | 16,820 | 16,840 | 16,730 | 16,755 | -110 | -0.7% | 642 |
| 2024/11/18 | 16,835 | 16,915 | 16,835 | 16,865 | +160 | +1% | 1,561 |
| 2024/11/15 | 16,560 | 16,705 | 16,560 | 16,705 | +360 | +2.2% | 2,135 |
| 2024/11/14 | 16,460 | 16,460 | 16,265 | 16,345 | -55 | -0.3% | 3,681 |
| 2024/11/13 | 16,365 | 16,400 | 16,345 | 16,400 | +135 | +0.8% | 4,286 |
| 2024/11/12 | 16,220 | 16,270 | 16,215 | 16,265 | +75 | +0.5% | 3,739 |
| 2024/11/11 | 16,245 | 16,245 | 16,180 | 16,190 | -180 | -1.1% | 1,233 |
| 2024/11/08 | 16,400 | 16,400 | 16,335 | 16,370 | -200 | -1.2% | 1,199 |
| 2024/11/07 | 16,580 | 16,675 | 16,565 | 16,570 | -405 | -2.4% | 4,849 |
| 2024/11/06 | 17,475 | 17,475 | 16,975 | 16,975 | -945 | -5.3% | 15,556 |
| 2024/11/05 | 17,945 | 17,995 | 17,910 | 17,920 | +25 | +0.1% | 1,357 |
| 2024/11/01 | 17,975 | 18,010 | 17,885 | 17,895 | +405 | +2.3% | 7,616 |
| 2024/10/31 | 17,350 | 17,490 | 17,350 | 17,490 | +315 | +1.8% | 5,493 |
| 2024/10/30 | 17,125 | 17,180 | 17,080 | 17,175 | -90 | -0.5% | 3,595 |
| 2024/10/29 | 17,240 | 17,310 | 17,240 | 17,265 | +60 | +0.3% | 2,681 |
| 2024/10/28 | 17,250 | 17,250 | 17,135 | 17,205 | -140 | -0.8% | 2,972 |
| 2024/10/25 | 17,335 | 17,370 | 17,310 | 17,345 | +10 | +0.1% | 4,439 |
| 2024/10/24 | 17,375 | 17,395 | 17,305 | 17,335 | +205 | +1.2% | 4,593 |
| 2024/10/23 | 17,100 | 17,130 | 17,100 | 17,130 | -10 | -0.1% | 3,450 |
| 2024/10/22 | 17,040 | 17,155 | 17,040 | 17,140 | +100 | +0.6% | 3,672 |
| 2024/10/21 | 17,010 | 17,040 | 16,970 | 17,040 | -85 | -0.5% | 984 |
| 2024/10/18 | 17,200 | 17,200 | 17,105 | 17,125 | -45 | -0.3% | 991 |
| 2024/10/17 | 17,170 | 17,215 | 17,160 | 17,170 | -85 | -0.5% | 883 |
| 2024/10/16 | 17,270 | 17,280 | 17,240 | 17,255 | +245 | +1.4% | 2,266 |
| 2024/10/15 | 16,985 | 17,020 | 16,970 | 17,010 | -475 | -2.7% | 4,890 |
| 2024/10/11 | 17,420 | 17,505 | 17,420 | 17,485 | +40 | +0.2% | 743 |
| 2024/10/10 | 17,430 | 17,455 | 17,410 | 17,445 | -295 | -1.7% | 2,584 |
| 2024/10/09 | 17,920 | 17,920 | 17,695 | 17,740 | -285 | -1.6% | 1,316 |
101～
150
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
