12,905
+305 (+2.42%)
株価：2025/08/22 15:30
15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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 18,650 | 18,655 | 18,530 | 18,630 | -415 | -2.2% | 10,454 |
| 2024/10/25 | 19,060 | 19,085 | 19,000 | 19,045 | -130 | -0.7% | 3,185 |
| 2024/10/24 | 19,225 | 19,255 | 19,135 | 19,175 | +335 | +1.8% | 14,548 |
| 2024/10/23 | 18,800 | 18,855 | 18,785 | 18,840 | -105 | -0.6% | 4,959 |
| 2024/10/22 | 18,825 | 19,015 | 18,815 | 18,945 | -10 | -0.1% | 31,288 |
| 2024/10/21 | 18,830 | 18,955 | 18,815 | 18,955 | -80 | -0.4% | 2,086 |
| 2024/10/18 | 19,030 | 19,165 | 19,025 | 19,035 | -120 | -0.6% | 7,551 |
| 2024/10/17 | 19,195 | 19,260 | 19,140 | 19,155 | +85 | +0.4% | 10,242 |
| 2024/10/16 | 19,130 | 19,155 | 19,050 | 19,070 | +405 | +2.2% | 12,859 |
| 2024/10/15 | 18,630 | 18,690 | 18,620 | 18,665 | -355 | -1.9% | 11,659 |
| 2024/10/11 | 18,960 | 19,040 | 18,950 | 19,020 | +45 | +0.2% | 3,167 |
| 2024/10/10 | 18,980 | 18,995 | 18,925 | 18,975 | -415 | -2.1% | 8,714 |
| 2024/10/09 | 19,500 | 19,500 | 19,285 | 19,390 | -510 | -2.6% | 10,549 |
| 2024/10/08 | 19,895 | 19,930 | 19,815 | 19,900 | +390 | +2% | 9,461 |
| 2024/10/07 | 19,405 | 19,515 | 19,360 | 19,510 | -335 | -1.7% | 8,336 |
| 2024/10/04 | 19,910 | 19,960 | 19,750 | 19,845 | -140 | -0.7% | 6,947 |
| 2024/10/03 | 19,755 | 20,010 | 19,755 | 19,985 | -45 | -0.2% | 5,495 |
| 2024/10/02 | 19,985 | 20,100 | 19,875 | 20,030 | +630 | +3.2% | 13,149 |
| 2024/10/01 | 19,400 | 19,445 | 19,235 | 19,400 | -165 | -0.8% | 8,577 |
| 2024/09/30 | 19,365 | 19,635 | 19,350 | 19,565 | +285 | +1.5% | 21,152 |
| 2024/09/27 | 19,220 | 19,400 | 19,195 | 19,280 | +230 | +1.2% | 4,328 |
| 2024/09/26 | 19,365 | 19,365 | 19,050 | 19,050 | -645 | -3.3% | 8,482 |
| 2024/09/25 | 19,545 | 19,720 | 19,545 | 19,695 | ±0 | ±0% | 14,003 |
| 2024/09/24 | 19,765 | 19,855 | 19,690 | 19,695 | -150 | -0.8% | 6,480 |
| 2024/09/20 | 19,835 | 19,880 | 19,790 | 19,845 | -825 | -4% | 15,240 |
| 2024/09/19 | 20,440 | 20,670 | 20,175 | 20,670 | +70 | +0.3% | 19,937 |
| 2024/09/18 | 20,555 | 20,625 | 20,535 | 20,600 | +25 | +0.1% | 14,555 |
| 2024/09/17 | 20,595 | 20,690 | 20,570 | 20,575 | -50 | -0.2% | 30,377 |
| 2024/09/13 | 20,615 | 20,655 | 20,550 | 20,625 | -275 | -1.3% | 9,762 |
| 2024/09/12 | 21,040 | 21,075 | 20,860 | 20,900 | -1,325 | -6% | 18,092 |
| 2024/09/11 | 22,050 | 22,535 | 22,020 | 22,225 | -310 | -1.4% | 10,732 |
| 2024/09/10 | 22,315 | 22,555 | 22,315 | 22,535 | -190 | -0.8% | 7,426 |
| 2024/09/09 | 22,985 | 22,985 | 22,670 | 22,725 | +100 | +0.4% | 24,176 |
| 2024/09/06 | 22,040 | 22,990 | 22,025 | 22,625 | -175 | -0.8% | 6,599 |
| 2024/09/05 | 23,485 | 23,485 | 21,660 | 22,800 | -500 | -2.1% | 13,473 |
| 2024/09/04 | 21,735 | 23,300 | 21,700 | 23,300 | +2,785 | +13.6% | 26,605 |
| 2024/09/03 | 20,495 | 20,595 | 20,425 | 20,515 | +135 | +0.7% | 4,591 |
| 2024/09/02 | 20,480 | 20,510 | 20,380 | 20,380 | -375 | -1.8% | 5,333 |
| 2024/08/30 | 20,825 | 20,885 | 20,710 | 20,755 | -285 | -1.4% | 9,769 |
| 2024/08/29 | 21,320 | 21,320 | 21,040 | 21,040 | +635 | +3.1% | 18,923 |
| 2024/08/28 | 20,495 | 20,510 | 20,400 | 20,405 | -25 | -0.1% | 5,279 |
| 2024/08/27 | 20,540 | 20,625 | 20,430 | 20,430 | +325 | +1.6% | 10,420 |
| 2024/08/26 | 20,135 | 20,155 | 20,010 | 20,105 | -210 | -1% | 11,715 |
| 2024/08/23 | 20,385 | 20,410 | 20,275 | 20,315 | +415 | +2.1% | 10,856 |
| 2024/08/22 | 19,795 | 19,970 | 19,795 | 19,900 | -120 | -0.6% | 8,106 |
| 2024/08/21 | 20,105 | 20,105 | 19,975 | 20,020 | +115 | +0.6% | 7,461 |
| 2024/08/20 | 19,960 | 19,990 | 19,885 | 19,905 | -635 | -3.1% | 11,216 |
| 2024/08/19 | 20,415 | 20,550 | 20,320 | 20,540 | +175 | +0.9% | 15,457 |
| 2024/08/16 | 20,505 | 20,565 | 20,365 | 20,365 | -1,085 | -5.1% | 18,142 |
| 2024/08/15 | 21,635 | 21,635 | 21,375 | 21,450 | -170 | -0.8% | 17,974 |
201～
250
件表示中 / 679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
