ｉＦｒｅｅＥＴＦ ＮＡＳＤＡＱ１００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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 18,120 | 18,150 | 17,935 | 17,985 | +25 | +0.1% | 5,299 |
| 2025/05/01 | 18,010 | 18,015 | 17,850 | 17,960 | -380 | -2.1% | 4,997 |
| 2025/04/30 | 18,345 | 18,390 | 18,320 | 18,340 | -105 | -0.6% | 3,976 |
| 2025/04/28 | 18,440 | 18,500 | 18,435 | 18,445 | -70 | -0.4% | 3,221 |
| 2025/04/25 | 18,485 | 18,515 | 18,405 | 18,515 | -1,310 | -6.6% | 19,835 |
| 2025/04/24 | 19,070 | 19,825 | 19,035 | 19,825 | +675 | +3.5% | 7,814 |
| 2025/04/23 | 19,140 | 19,290 | 19,135 | 19,150 | -840 | -4.2% | 7,281 |
| 2025/04/22 | 20,000 | 20,030 | 19,940 | 19,990 | +235 | +1.2% | 5,249 |
| 2025/04/21 | 19,895 | 19,895 | 19,620 | 19,755 | +200 | +1% | 6,484 |
| 2025/04/18 | 19,345 | 19,635 | 19,345 | 19,555 | +215 | +1.1% | 3,126 |
| 2025/04/17 | 19,580 | 19,600 | 19,340 | 19,340 | -95 | -0.5% | 21,930 |
| 2025/04/16 | 19,260 | 19,475 | 19,260 | 19,435 | +295 | +1.5% | 13,974 |
| 2025/04/15 | 19,110 | 19,140 | 19,050 | 19,140 | +430 | +2.3% | 5,003 |
| 2025/04/14 | 18,965 | 19,025 | 18,710 | 18,710 | -560 | -2.9% | 6,982 |
| 2025/04/11 | 19,550 | 19,940 | 19,225 | 19,270 | +120 | +0.6% | 29,362 |
| 2025/04/10 | 18,835 | 19,205 | 18,835 | 19,150 | -2,610 | -12% | 143,602 |
| 2025/04/09 | 21,795 | 22,010 | 21,460 | 21,760 | +960 | +4.6% | 48,813 |
| 2025/04/08 | 20,805 | 20,895 | 20,650 | 20,800 | -1,215 | -5.5% | 23,850 |
| 2025/04/07 | 21,825 | 22,100 | 21,575 | 22,015 | +2,090 | +10.5% | 59,821 |
| 2025/04/04 | 19,905 | 20,080 | 19,840 | 19,925 | +420 | +2.2% | 18,167 |
| 2025/04/03 | 19,670 | 19,670 | 19,445 | 19,505 | +470 | +2.5% | 17,384 |
| 2025/04/02 | 18,975 | 19,060 | 18,975 | 19,035 | -180 | -0.9% | 5,232 |
| 2025/04/01 | 19,245 | 19,320 | 19,210 | 19,215 | -180 | -0.9% | 4,700 |
| 2025/03/31 | 19,380 | 19,440 | 19,340 | 19,395 | +690 | +3.7% | 14,904 |
| 2025/03/28 | 18,700 | 18,725 | 18,665 | 18,705 | +135 | +0.7% | 4,968 |
| 2025/03/27 | 18,610 | 18,620 | 18,530 | 18,570 | +220 | +1.2% | 6,540 |
| 2025/03/26 | 18,200 | 18,350 | 18,185 | 18,350 | -25 | -0.1% | 3,379 |
| 2025/03/25 | 18,350 | 18,375 | 18,330 | 18,375 | -195 | -1.1% | 1,771 |
| 2025/03/24 | 18,585 | 18,590 | 18,560 | 18,570 | -255 | -1.4% | 2,902 |
| 2025/03/21 | 18,790 | 18,850 | 18,745 | 18,825 | -170 | -0.9% | 8,757 |
| 2025/03/19 | 18,955 | 18,995 | 18,895 | 18,995 | +285 | +1.5% | 1,355 |
| 2025/03/18 | 18,670 | 18,765 | 18,670 | 18,710 | -150 | -0.8% | 2,993 |
| 2025/03/17 | 18,900 | 18,920 | 18,860 | 18,860 | -205 | -1.1% | 4,893 |
| 2025/03/14 | 19,125 | 19,140 | 19,025 | 19,065 | -100 | -0.5% | 5,626 |
| 2025/03/13 | 18,810 | 19,165 | 18,805 | 19,165 | +100 | +0.5% | 5,632 |
| 2025/03/12 | 19,020 | 19,065 | 18,995 | 19,065 | +75 | +0.4% | 3,340 |
| 2025/03/11 | 19,160 | 19,320 | 18,980 | 18,990 | +535 | +2.9% | 48,287 |
| 2025/03/10 | 18,520 | 18,555 | 18,410 | 18,455 | +45 | +0.2% | 1,940 |
| 2025/03/07 | 18,375 | 18,450 | 18,365 | 18,410 | +435 | +2.4% | 7,452 |
| 2025/03/06 | 18,025 | 18,040 | 17,975 | 17,975 | -25 | -0.1% | 8,244 |
| 2025/03/05 | 18,055 | 18,155 | 18,000 | 18,000 | -85 | -0.5% | 11,875 |
| 2025/03/04 | 18,110 | 18,140 | 18,050 | 18,085 | +390 | +2.2% | 13,310 |
| 2025/03/03 | 17,730 | 17,815 | 17,695 | 17,695 | -320 | -1.8% | 5,799 |
| 2025/02/28 | 17,985 | 18,110 | 17,970 | 18,015 | +545 | +3.1% | 23,414 |
| 2025/02/27 | 17,530 | 17,620 | 17,470 | 17,470 | -25 | -0.1% | 11,201 |
| 2025/02/26 | 17,530 | 17,550 | 17,490 | 17,495 | +130 | +0.7% | 4,752 |
| 2025/02/25 | 17,390 | 17,390 | 17,350 | 17,365 | +525 | +3.1% | 9,750 |
| 2025/02/21 | 16,805 | 16,840 | 16,800 | 16,840 | +50 | +0.3% | 1,605 |
| 2025/02/20 | 16,760 | 16,815 | 16,760 | 16,790 | +55 | +0.3% | 914 |
| 2025/02/19 | 16,740 | 16,755 | 16,710 | 16,735 | ±0 | ±0% | 1,688 |
1～
50
件表示中 / 795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
