24,105
-215 (-0.88%)
株価：2024/05/10 15:00
20分ディレイ
ｉＦｒｅｅＥＴＦ ＮＡＳＤＡＱ１００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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 24,075 | 24,140 | 24,060 | 24,105 | -215 | -0.9% | 6,234 |
| 2024/05/09 | 24,250 | 24,325 | 24,240 | 24,320 | +75 | +0.3% | 5,081 |
| 2024/05/08 | 24,170 | 24,245 | 24,140 | 24,245 | -10 | ±0% | 6,142 |
| 2024/05/07 | 24,085 | 24,255 | 24,085 | 24,255 | -1,820 | -7% | 10,530 |
| 2024/05/02 | 26,080 | 26,135 | 26,010 | 26,075 | -90 | -0.3% | 16,100 |
| 2024/05/01 | 26,135 | 26,175 | 26,085 | 26,165 | +1,080 | +4.3% | 10,505 |
| 2024/04/30 | 25,040 | 25,125 | 25,000 | 25,085 | -365 | -1.4% | 11,180 |
| 2024/04/26 | 25,490 | 25,520 | 25,400 | 25,450 | -1,035 | -3.9% | 3,949 |
| 2024/04/25 | 26,295 | 26,485 | 26,270 | 26,485 | +955 | +3.7% | 20,731 |
| 2024/04/24 | 25,670 | 25,680 | 25,510 | 25,530 | -1,300 | -4.8% | 19,584 |
| 2024/04/23 | 26,805 | 26,910 | 26,765 | 26,830 | -90 | -0.3% | 10,279 |
| 2024/04/22 | 26,995 | 27,200 | 26,920 | 26,920 | +205 | +0.8% | 55,076 |
| 2024/04/19 | 26,350 | 27,255 | 26,350 | 26,715 | +1,095 | +4.3% | 53,474 |
| 2024/04/18 | 25,785 | 25,805 | 25,600 | 25,620 | +315 | +1.2% | 10,465 |
| 2024/04/17 | 25,095 | 25,350 | 25,090 | 25,305 | +5 | ±0% | 6,692 |
| 2024/04/16 | 25,250 | 25,450 | 25,210 | 25,300 | +1,050 | +4.3% | 13,977 |
| 2024/04/15 | 24,280 | 24,400 | 24,230 | 24,250 | +595 | +2.5% | 13,570 |
| 2024/04/12 | 23,645 | 23,675 | 23,620 | 23,655 | -760 | -3.1% | 9,881 |
| 2024/04/11 | 24,475 | 24,540 | 24,380 | 24,415 | +440 | +1.8% | 9,724 |
| 2024/04/10 | 23,965 | 23,980 | 23,920 | 23,975 | -155 | -0.6% | 2,744 |
| 2024/04/09 | 24,155 | 24,185 | 24,100 | 24,130 | -40 | -0.2% | 4,715 |
| 2024/04/08 | 24,135 | 24,220 | 24,080 | 24,170 | -535 | -2.2% | 18,789 |
| 2024/04/05 | 24,735 | 24,815 | 24,650 | 24,705 | +880 | +3.7% | 6,583 |
| 2024/04/04 | 23,795 | 23,840 | 23,760 | 23,825 | -425 | -1.8% | 4,198 |
| 2024/04/03 | 24,105 | 24,255 | 24,105 | 24,250 | +455 | +1.9% | 10,459 |
| 2024/04/02 | 23,735 | 23,795 | 23,710 | 23,795 | +305 | +1.3% | 10,476 |
| 2024/04/01 | 23,245 | 23,535 | 23,215 | 23,490 | -185 | -0.8% | 2,858 |
| 2024/03/29 | 23,285 | 23,840 | 23,285 | 23,675 | +15 | +0.1% | 1,038 |
| 2024/03/28 | 23,715 | 23,720 | 23,655 | 23,660 | +15 | +0.1% | 4,936 |
| 2024/03/27 | 23,690 | 23,715 | 23,615 | 23,645 | +100 | +0.4% | 3,744 |
| 2024/03/26 | 23,565 | 23,625 | 23,545 | 23,545 | -5 | ±0% | 2,688 |
| 2024/03/25 | 23,455 | 23,550 | 23,430 | 23,550 | +55 | +0.2% | 3,275 |
| 2024/03/22 | 23,460 | 23,570 | 23,435 | 23,495 | +110 | +0.5% | 5,917 |
| 2024/03/21 | 23,480 | 23,525 | 23,370 | 23,385 | -1,095 | -4.5% | 24,886 |
| 2024/03/19 | 24,520 | 24,620 | 24,475 | 24,480 | -130 | -0.5% | 11,862 |
| 2024/03/18 | 24,815 | 24,860 | 24,610 | 24,610 | +145 | +0.6% | 16,706 |
| 2024/03/15 | 24,405 | 24,485 | 24,325 | 24,465 | +440 | +1.8% | 2,471 |
| 2024/03/14 | 24,055 | 24,095 | 24,015 | 24,025 | +310 | +1.3% | 2,376 |
| 2024/03/13 | 23,770 | 23,855 | 23,715 | 23,715 | -450 | -1.9% | 7,358 |
| 2024/03/12 | 24,260 | 24,300 | 24,145 | 24,165 | -220 | -0.9% | 19,057 |
| 2024/03/11 | 24,335 | 24,500 | 24,295 | 24,385 | +695 | +2.9% | 20,979 |
| 2024/03/08 | 23,740 | 23,790 | 23,640 | 23,690 | -885 | -3.6% | 12,053 |
| 2024/03/07 | 24,415 | 24,650 | 24,385 | 24,575 | +65 | +0.3% | 14,898 |
| 2024/03/06 | 24,580 | 24,620 | 24,500 | 24,510 | +520 | +2.2% | 9,882 |
| 2024/03/05 | 23,895 | 24,000 | 23,865 | 23,990 | +420 | +1.8% | 8,709 |
| 2024/03/04 | 23,605 | 23,630 | 23,550 | 23,570 | -590 | -2.4% | 8,021 |
| 2024/03/01 | 24,350 | 24,360 | 24,160 | 24,160 | -575 | -2.3% | 7,920 |
| 2024/02/29 | 24,880 | 24,880 | 24,720 | 24,735 | +190 | +0.8% | 8,366 |
| 2024/02/28 | 24,510 | 24,545 | 24,480 | 24,545 | -160 | -0.6% | 3,587 |
| 2024/02/27 | 24,635 | 24,730 | 24,620 | 24,705 | ±0 | ±0% | 15,358 |
1～
50
件表示中 / 363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
