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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 32,000 | 32,030 | 31,800 | 31,800 | -340 | -1.1% | 13,233 |
| 2022/05/19 | 32,290 | 32,290 | 31,960 | 32,140 | +1,590 | +5.2% | 15,800 |
| 2022/05/18 | 30,460 | 30,730 | 30,450 | 30,550 | -550 | -1.8% | 8,817 |
| 2022/05/17 | 31,290 | 31,300 | 31,050 | 31,100 | -30 | -0.1% | 7,665 |
| 2022/05/16 | 30,740 | 31,350 | 30,740 | 31,130 | -570 | -1.8% | 17,986 |
| 2022/05/13 | 31,940 | 32,000 | 31,630 | 31,700 | -590 | -1.8% | 15,488 |
| 2022/05/12 | 32,110 | 32,300 | 31,840 | 32,290 | +1,380 | +4.5% | 15,979 |
| 2022/05/11 | 31,150 | 31,200 | 30,840 | 30,910 | -290 | -0.9% | 8,611 |
| 2022/05/10 | 31,450 | 31,780 | 31,150 | 31,200 | +450 | +1.5% | 23,348 |
| 2022/05/09 | 30,680 | 30,800 | 30,600 | 30,750 | +600 | +2% | 13,611 |
| 2022/05/06 | 30,070 | 30,250 | 29,980 | 30,150 | +40 | +0.1% | 10,710 |
| 2022/05/02 | 30,470 | 30,470 | 29,900 | 30,110 | +605 | +2.1% | 12,855 |
| 2022/04/28 | 29,515 | 29,590 | 29,415 | 29,505 | -245 | -0.8% | 17,560 |
| 2022/04/27 | 29,925 | 30,000 | 29,675 | 29,750 | +1,020 | +3.6% | 11,383 |
| 2022/04/26 | 28,765 | 28,810 | 28,635 | 28,730 | -630 | -2.1% | 6,068 |
| 2022/04/25 | 29,195 | 29,360 | 29,155 | 29,360 | +940 | +3.3% | 13,556 |
| 2022/04/22 | 28,430 | 28,570 | 28,310 | 28,420 | +820 | +3% | 9,755 |
| 2022/04/21 | 27,625 | 27,670 | 27,540 | 27,600 | -55 | -0.2% | 2,435 |
| 2022/04/20 | 27,635 | 27,765 | 27,610 | 27,655 | -235 | -0.8% | 3,253 |
| 2022/04/19 | 28,040 | 28,040 | 27,790 | 27,890 | -425 | -1.5% | 3,414 |
| 2022/04/18 | 28,480 | 28,480 | 28,300 | 28,315 | +280 | +1% | 7,691 |
| 2022/04/15 | 28,215 | 28,220 | 28,000 | 28,035 | +690 | +2.5% | 3,208 |
| 2022/04/14 | 27,425 | 27,450 | 27,285 | 27,345 | -320 | -1.2% | 4,014 |
| 2022/04/13 | 27,860 | 27,915 | 27,665 | 27,665 | -330 | -1.2% | 5,931 |
| 2022/04/12 | 27,925 | 28,080 | 27,860 | 27,995 | +550 | +2% | 12,281 |
| 2022/04/11 | 27,345 | 27,520 | 27,285 | 27,445 | +640 | +2.4% | 8,450 |
| 2022/04/08 | 26,850 | 26,925 | 26,795 | 26,805 | -175 | -0.6% | 6,327 |
| 2022/04/07 | 26,990 | 27,070 | 26,950 | 26,980 | +580 | +2.2% | 6,121 |
| 2022/04/06 | 26,335 | 26,460 | 26,335 | 26,400 | +615 | +2.4% | 3,594 |
| 2022/04/05 | 25,790 | 25,840 | 25,785 | 25,785 | -495 | -1.9% | 2,631 |
| 2022/04/04 | 26,430 | 26,430 | 26,265 | 26,280 | +5 | ±0% | 1,273 |
| 2022/04/01 | 26,265 | 26,315 | 26,205 | 26,275 | +395 | +1.5% | 1,663 |
| 2022/03/31 | 25,940 | 25,940 | 25,805 | 25,880 | +215 | +0.8% | 2,287 |
| 2022/03/30 | 25,700 | 25,765 | 25,665 | 25,665 | -390 | -1.5% | 3,229 |
| 2022/03/29 | 26,150 | 26,210 | 26,055 | 26,055 | -660 | -2.5% | 1,941 |
| 2022/03/28 | 26,650 | 26,745 | 26,635 | 26,715 | +190 | +0.7% | 1,137 |
| 2022/03/25 | 26,550 | 26,640 | 26,500 | 26,525 | -475 | -1.8% | 1,632 |
| 2022/03/24 | 27,105 | 27,135 | 26,965 | 27,000 | +240 | +0.9% | 2,191 |
| 2022/03/23 | 26,710 | 26,825 | 26,710 | 26,760 | -645 | -2.4% | 4,475 |
| 2022/03/22 | 27,680 | 27,680 | 27,385 | 27,405 | -680 | -2.4% | 18,179 |
| 2022/03/18 | 28,070 | 28,160 | 27,980 | 28,085 | -80 | -0.3% | 2,098 |
| 2022/03/17 | 28,090 | 28,265 | 28,090 | 28,165 | -870 | -3% | 15,363 |
| 2022/03/16 | 29,250 | 29,345 | 28,940 | 29,035 | -1,095 | -3.6% | 2,665 |
| 2022/03/15 | 30,040 | 30,170 | 30,010 | 30,130 | +585 | +2% | 5,934 |
| 2022/03/14 | 29,530 | 29,675 | 29,415 | 29,545 | +465 | +1.6% | 2,606 |
| 2022/03/11 | 28,995 | 29,325 | 28,995 | 29,080 | +215 | +0.7% | 4,489 |
| 2022/03/10 | 28,695 | 28,875 | 28,680 | 28,865 | -875 | -2.9% | 4,389 |
| 2022/03/09 | 29,900 | 29,900 | 29,595 | 29,740 | -150 | -0.5% | 3,618 |
| 2022/03/08 | 29,745 | 29,890 | 29,500 | 29,890 | +805 | +2.8% | 5,312 |
| 2022/03/07 | 29,115 | 29,185 | 28,900 | 29,085 | +765 | +2.7% | 15,992 |
801～
850
件表示中 / 871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
