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 |
|---|---|---|---|---|---|---|---|
| 2024/04/17 | 22,630 | 22,730 | 22,590 | 22,725 | +65 | +0.3% | 5,727 |
| 2024/04/16 | 22,650 | 22,785 | 22,575 | 22,660 | +775 | +3.5% | 7,274 |
| 2024/04/15 | 21,945 | 22,020 | 21,525 | 21,885 | +440 | +2.1% | 4,447 |
| 2024/04/12 | 21,480 | 21,480 | 21,410 | 21,445 | -305 | -1.4% | 676 |
| 2024/04/11 | 21,815 | 21,830 | 21,665 | 21,750 | +445 | +2.1% | 519 |
| 2024/04/10 | 21,305 | 21,305 | 21,190 | 21,305 | -50 | -0.2% | 2,430 |
| 2024/04/09 | 21,390 | 21,390 | 21,330 | 21,355 | -75 | -0.3% | 1,915 |
| 2024/04/08 | 21,285 | 21,465 | 21,285 | 21,430 | -355 | -1.6% | 1,232 |
| 2024/04/05 | 21,835 | 21,880 | 21,770 | 21,785 | +585 | +2.8% | 3,493 |
| 2024/04/04 | 21,215 | 21,215 | 21,155 | 21,200 | -230 | -1.1% | 2,387 |
| 2024/04/03 | 21,380 | 21,435 | 21,355 | 21,430 | +300 | +1.4% | 4,186 |
| 2024/04/02 | 21,065 | 21,500 | 21,065 | 21,130 | +315 | +1.5% | 245 |
| 2024/04/01 | 20,795 | 20,895 | 20,715 | 20,815 | -230 | -1.1% | 1,904 |
| 2024/03/29 | 21,400 | 21,400 | 20,920 | 21,045 | +75 | +0.4% | 41 |
| 2024/03/28 | 20,930 | 21,005 | 20,930 | 20,970 | -200 | -0.9% | 2,275 |
| 2024/03/27 | 21,190 | 21,210 | 21,155 | 21,170 | +40 | +0.2% | 372 |
| 2024/03/26 | 21,160 | 21,160 | 21,130 | 21,130 | -20 | -0.1% | 194 |
| 2024/03/25 | 21,055 | 21,155 | 21,055 | 21,150 | +160 | +0.8% | 1,496 |
| 2024/03/22 | 20,950 | 21,030 | 20,950 | 20,990 | +30 | +0.1% | 242 |
| 2024/03/21 | 21,030 | 21,040 | 20,940 | 20,960 | -815 | -3.7% | 2,099 |
| 2024/03/19 | 21,790 | 21,840 | 21,720 | 21,775 | -110 | -0.5% | 1,847 |
| 2024/03/18 | 22,000 | 22,010 | 21,885 | 21,885 | +105 | +0.5% | 1,051 |
| 2024/03/15 | 21,795 | 21,795 | 21,715 | 21,780 | +230 | +1.1% | 2,480 |
| 2024/03/14 | 21,520 | 21,580 | 21,520 | 21,550 | +25 | +0.1% | 287 |
| 2024/03/13 | 21,500 | 21,585 | 21,500 | 21,525 | -295 | -1.4% | 1,557 |
| 2024/03/12 | 21,945 | 21,945 | 21,820 | 21,820 | -210 | -1% | 559 |
| 2024/03/11 | 22,005 | 22,090 | 21,955 | 22,030 | +350 | +1.6% | 2,137 |
| 2024/03/08 | 21,730 | 21,755 | 21,675 | 21,680 | -550 | -2.5% | 3,515 |
| 2024/03/07 | 22,120 | 22,290 | 22,120 | 22,230 | -85 | -0.4% | 1,836 |
| 2024/03/06 | 22,365 | 22,800 | 22,250 | 22,315 | +305 | +1.4% | 4,268 |
| 2024/03/05 | 21,975 | 22,015 | 21,950 | 22,010 | +110 | +0.5% | 4,343 |
| 2024/03/04 | 21,885 | 21,900 | 21,865 | 21,900 | -250 | -1.1% | 2,092 |
| 2024/03/01 | 22,275 | 22,275 | 22,130 | 22,150 | -255 | -1.1% | 1,131 |
| 2024/02/29 | 22,505 | 22,505 | 22,375 | 22,405 | +40 | +0.2% | 519 |
| 2024/02/28 | 22,350 | 22,370 | 22,330 | 22,365 | -100 | -0.4% | 572 |
| 2024/02/27 | 22,435 | 22,470 | 22,430 | 22,465 | +115 | +0.5% | 4,041 |
| 2024/02/26 | 22,310 | 22,375 | 22,300 | 22,350 | -525 | -2.3% | 6,970 |
| 2024/02/22 | 23,000 | 23,000 | 22,855 | 22,875 | -455 | -2% | 3,418 |
| 2024/02/21 | 23,310 | 23,365 | 23,285 | 23,330 | +180 | +0.8% | 1,355 |
| 2024/02/20 | 23,095 | 23,175 | 23,065 | 23,150 | +170 | +0.7% | 3,123 |
| 2024/02/19 | 23,015 | 23,030 | 22,930 | 22,980 | +165 | +0.7% | 1,954 |
| 2024/02/16 | 22,760 | 22,820 | 22,760 | 22,815 | -235 | -1% | 373 |
| 2024/02/15 | 23,035 | 23,105 | 23,035 | 23,050 | -425 | -1.8% | 3,762 |
| 2024/02/14 | 23,490 | 23,510 | 23,465 | 23,475 | +550 | +2.4% | 17,828 |
| 2024/02/13 | 22,915 | 22,940 | 22,910 | 22,925 | -190 | -0.8% | 630 |
| 2024/02/09 | 23,090 | 23,120 | 23,080 | 23,115 | -5 | ±0% | 2,140 |
| 2024/02/08 | 23,120 | 23,135 | 23,095 | 23,120 | -365 | -1.6% | 1,610 |
| 2024/02/07 | 23,535 | 23,535 | 23,415 | 23,485 | -75 | -0.3% | 1,173 |
| 2024/02/06 | 23,630 | 23,635 | 23,540 | 23,560 | +30 | +0.1% | 470 |
| 2024/02/05 | 23,455 | 23,570 | 23,440 | 23,530 | -135 | -0.6% | 3,595 |
301～
350
件表示中 / 531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
