550
+4 (+0.73%)
株価：2024/05/21 15:00
20分ディレイ
ｉＦｒｅｅＥＴＦ ＴＯＰＩＸダブルインバース（－２倍）指数の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 542 | 550 | 539 | 550 | +4 | +0.7% | 49,332 |
| 2024/05/20 | 556 | 556 | 539 | 546 | -9 | -1.6% | 96,306 |
| 2024/05/17 | 561 | 565 | 554 | 555 | -3 | -0.5% | 31,803 |
| 2024/05/16 | 555 | 566 | 554 | 558 | -3 | -0.5% | 19,013 |
| 2024/05/15 | 554 | 562 | 549 | 561 | -2 | -0.4% | 29,144 |
| 2024/05/14 | 562 | 569 | 556 | 563 | -2 | -0.4% | 12,881 |
| 2024/05/13 | 565 | 569 | 561 | 565 | +2 | +0.4% | 124,263 |
| 2024/05/10 | 559 | 566 | 551 | 563 | -6 | -1.1% | 120,069 |
| 2024/05/09 | 567 | 571 | 561 | 569 | -2 | -0.4% | 29,352 |
| 2024/05/08 | 561 | 571 | 558 | 571 | +15 | +2.7% | 83,350 |
| 2024/05/07 | 551 | 563 | 551 | 556 | -5 | -0.9% | 136,057 |
| 2024/05/02 | 564 | 568 | 560 | 561 | -1 | -0.2% | 20,642 |
| 2024/05/01 | 565 | 568 | 558 | 562 | +4 | +0.7% | 67,817 |
| 2024/04/30 | 564 | 568 | 555 | 558 | -25 | -4.3% | 123,435 |
| 2024/04/26 | 589 | 597 | 578 | 583 | -8 | -1.4% | 52,323 |
| 2024/04/25 | 581 | 593 | 576 | 591 | +18 | +3.1% | 100,956 |
| 2024/04/24 | 583 | 586 | 572 | 573 | -20 | -3.4% | 148,374 |
| 2024/04/23 | 582 | 596 | 582 | 593 | +1 | +0.2% | 85,067 |
| 2024/04/22 | 603 | 603 | 587 | 592 | -18 | -3% | 312,379 |
| 2024/04/19 | 599 | 623 | 594 | 610 | +21 | +3.6% | 381,411 |
| 2024/04/18 | 600 | 600 | 582 | 589 | -6 | -1% | 115,314 |
| 2024/04/17 | 575 | 595 | 575 | 595 | +16 | +2.8% | 190,188 |
| 2024/04/16 | 568 | 583 | 565 | 579 | +21 | +3.8% | 195,567 |
| 2024/04/15 | 564 | 570 | 557 | 558 | +3 | +0.5% | 77,302 |
| 2024/04/12 | 553 | 559 | 550 | 555 | -3 | -0.5% | 32,036 |
| 2024/04/11 | 572 | 572 | 558 | 558 | -4 | -0.7% | 31,816 |
| 2024/04/10 | 560 | 562 | 558 | 562 | +5 | +0.9% | 60,842 |
| 2024/04/09 | 564 | 565 | 556 | 557 | -12 | -2.1% | 69,962 |
| 2024/04/08 | 570 | 571 | 562 | 569 | -10 | -1.7% | 122,647 |
| 2024/04/05 | 580 | 588 | 577 | 579 | +14 | +2.5% | 111,067 |
| 2024/04/04 | 566 | 568 | 557 | 565 | -12 | -2.1% | 94,650 |
| 2024/04/03 | 581 | 585 | 573 | 577 | +1 | +0.2% | 114,421 |
| 2024/04/02 | 570 | 578 | 561 | 576 | +5 | +0.9% | 198,521 |
| 2024/04/01 | 547 | 577 | 546 | 571 | +21 | +3.8% | 155,398 |
| 2024/03/29 | 556 | 556 | 548 | 550 | -8 | -1.4% | 206,141 |
| 2024/03/28 | 551 | 562 | 548 | 558 | +8 | +1.5% | 75,624 |
| 2024/03/27 | 553 | 553 | 544 | 550 | -6 | -1.1% | 115,989 |
| 2024/03/26 | 558 | 562 | 555 | 556 | -3 | -0.5% | 58,339 |
| 2024/03/25 | 548 | 559 | 547 | 559 | +15 | +2.8% | 102,349 |
| 2024/03/22 | 549 | 551 | 542 | 544 | -7 | -1.3% | 120,527 |
| 2024/03/21 | 560 | 560 | 550 | 551 | -19 | -3.3% | 135,795 |
| 2024/03/19 | 583 | 586 | 570 | 570 | -14 | -2.4% | 113,589 |
| 2024/03/18 | 599 | 599 | 582 | 584 | -22 | -3.6% | 82,832 |
| 2024/03/15 | 616 | 616 | 601 | 606 | -5 | -0.8% | 80,476 |
| 2024/03/14 | 617 | 623 | 609 | 611 | -6 | -1% | 193,921 |
| 2024/03/13 | 603 | 626 | 602 | 617 | +4 | +0.7% | 173,126 |
| 2024/03/12 | 618 | 632 | 613 | 613 | +4 | +0.7% | 198,901 |
| 2024/03/11 | 601 | 622 | 598 | 609 | +26 | +4.5% | 298,200 |
| 2024/03/08 | 584 | 593 | 576 | 583 | -5 | -0.9% | 144,860 |
| 2024/03/07 | 575 | 588 | 570 | 588 | +6 | +1% | 160,101 |
1～
50
件表示中 / 2291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
