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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 19,760 | 19,850 | 19,725 | 19,790 | +585 | +3% | 20,705 |
| 2024/07/24 | 19,155 | 19,255 | 18,900 | 19,205 | +200 | +1.1% | 6,240 |
| 2024/07/23 | 18,955 | 19,015 | 18,950 | 19,005 | -240 | -1.2% | 2,723 |
| 2024/07/22 | 19,200 | 19,315 | 19,190 | 19,245 | +260 | +1.4% | 6,734 |
| 2024/07/19 | 18,745 | 19,110 | 18,745 | 18,985 | +310 | +1.7% | 4,100 |
| 2024/07/18 | 18,750 | 19,070 | 18,650 | 18,675 | +325 | +1.8% | 3,693 |
| 2024/07/17 | 18,320 | 18,350 | 18,280 | 18,350 | -70 | -0.4% | 845 |
| 2024/07/16 | 18,770 | 18,770 | 18,410 | 18,420 | -350 | -1.9% | 899 |
| 2024/07/12 | 18,900 | 18,900 | 18,750 | 18,770 | +270 | +1.5% | 2,171 |
| 2024/07/11 | 18,490 | 18,520 | 18,250 | 18,500 | -355 | -1.9% | 3,330 |
| 2024/07/10 | 18,830 | 18,855 | 18,815 | 18,855 | +50 | +0.3% | 1,298 |
| 2024/07/09 | 18,800 | 18,840 | 18,785 | 18,805 | -185 | -1% | 2,016 |
| 2024/07/08 | 19,700 | 19,700 | 18,955 | 18,990 | -110 | -0.6% | 1,886 |
| 2024/07/05 | 19,200 | 19,200 | 19,100 | 19,100 | -15 | -0.1% | 2,253 |
| 2024/07/04 | 19,200 | 19,200 | 19,100 | 19,115 | -200 | -1% | 421 |
| 2024/07/03 | 19,740 | 19,740 | 19,290 | 19,315 | -255 | -1.3% | 985 |
| 2024/07/02 | 19,455 | 19,605 | 19,455 | 19,570 | +80 | +0.4% | 129 |
| 2024/07/01 | 19,590 | 19,595 | 19,490 | 19,490 | +125 | +0.6% | 1,038 |
| 2024/06/28 | 19,425 | 19,500 | 19,315 | 19,365 | -175 | -0.9% | 441 |
| 2024/06/27 | 19,465 | 19,645 | 19,465 | 19,540 | +75 | +0.4% | 326 |
| 2024/06/26 | 19,770 | 19,770 | 19,460 | 19,465 | -135 | -0.7% | 1,267 |
| 2024/06/25 | 19,625 | 19,665 | 19,580 | 19,600 | +65 | +0.3% | 1,030 |
| 2024/06/24 | 19,500 | 19,600 | 19,500 | 19,535 | +110 | +0.6% | 703 |
| 2024/06/21 | 19,500 | 19,800 | 19,415 | 19,425 | +210 | +1.1% | 738 |
| 2024/06/20 | 19,415 | 19,415 | 19,215 | 19,215 | -105 | -0.5% | 1,167 |
| 2024/06/19 | 19,360 | 19,360 | 19,310 | 19,320 | -130 | -0.7% | 448 |
| 2024/06/18 | 19,415 | 19,485 | 19,415 | 19,450 | -330 | -1.7% | 994 |
| 2024/06/17 | 19,790 | 19,805 | 19,760 | 19,780 | +50 | +0.3% | 4,490 |
| 2024/06/14 | 20,165 | 20,165 | 19,730 | 19,730 | -35 | -0.2% | 2,123 |
| 2024/06/13 | 19,950 | 19,950 | 19,745 | 19,765 | -375 | -1.9% | 1,613 |
| 2024/06/12 | 20,315 | 20,315 | 20,140 | 20,140 | -135 | -0.7% | 1,083 |
| 2024/06/11 | 20,320 | 20,325 | 20,275 | 20,275 | -100 | -0.5% | 3,451 |
| 2024/06/10 | 20,790 | 20,895 | 20,375 | 20,375 | +85 | +0.4% | 5,740 |
| 2024/06/07 | 20,805 | 20,805 | 20,275 | 20,290 | -15 | -0.1% | 2,295 |
| 2024/06/06 | 20,265 | 20,600 | 20,255 | 20,305 | -415 | -2% | 1,742 |
| 2024/06/05 | 20,920 | 20,920 | 20,705 | 20,720 | -130 | -0.6% | 5,429 |
| 2024/06/04 | 20,760 | 20,850 | 20,760 | 20,850 | +85 | +0.4% | 1,328 |
| 2024/06/03 | 20,800 | 20,805 | 20,690 | 20,765 | -530 | -2.5% | 8,085 |
| 2024/05/31 | 21,365 | 21,365 | 21,255 | 21,295 | +85 | +0.4% | 2,259 |
| 2024/05/30 | 21,250 | 21,305 | 21,100 | 21,210 | +370 | +1.8% | 1,426 |
| 2024/05/29 | 20,780 | 20,840 | 20,700 | 20,840 | +230 | +1.1% | 1,524 |
| 2024/05/28 | 20,635 | 20,665 | 20,610 | 20,610 | -125 | -0.6% | 1,387 |
| 2024/05/27 | 20,805 | 20,805 | 20,700 | 20,735 | -185 | -0.9% | 1,041 |
| 2024/05/24 | 20,965 | 20,965 | 20,880 | 20,920 | +505 | +2.5% | 1,321 |
| 2024/05/23 | 20,620 | 20,620 | 20,300 | 20,415 | -90 | -0.4% | 4,875 |
| 2024/05/22 | 20,580 | 20,580 | 20,480 | 20,505 | -110 | -0.5% | 1,186 |
| 2024/05/21 | 20,695 | 20,695 | 20,590 | 20,615 | +25 | +0.1% | 870 |
| 2024/05/20 | 20,505 | 20,605 | 20,505 | 20,590 | -105 | -0.5% | 150 |
| 2024/05/17 | 20,790 | 20,790 | 20,685 | 20,695 | +145 | +0.7% | 1,076 |
| 2024/05/16 | 20,590 | 20,590 | 20,535 | 20,550 | -540 | -2.6% | 1,937 |
201～
250
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
