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 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 592 | 594 | 579 | 582 | -4 | -0.7% | 102,354 |
| 2024/03/05 | 596 | 597 | 584 | 586 | -5 | -0.8% | 185,540 |
| 2024/03/04 | 585 | 595 | 584 | 591 | ±0 | ±0% | 96,939 |
| 2024/03/01 | 605 | 605 | 590 | 591 | -15 | -2.5% | 86,310 |
| 2024/02/29 | 611 | 616 | 604 | 606 | ±0 | ±0% | 46,748 |
| 2024/02/28 | 604 | 610 | 603 | 606 | +1 | +0.2% | 38,382 |
| 2024/02/27 | 606 | 608 | 599 | 605 | -3 | -0.5% | 53,775 |
| 2024/02/26 | 606 | 611 | 602 | 608 | -6 | -1% | 76,676 |
| 2024/02/22 | 620 | 622 | 612 | 614 | -15 | -2.4% | 143,084 |
| 2024/02/21 | 631 | 636 | 629 | 629 | +1 | +0.2% | 33,914 |
| 2024/02/20 | 620 | 631 | 620 | 628 | +3 | +0.5% | 208,292 |
| 2024/02/19 | 630 | 632 | 624 | 625 | -6 | -1% | 39,117 |
| 2024/02/16 | 637 | 637 | 623 | 631 | -16 | -2.5% | 320,877 |
| 2024/02/15 | 642 | 654 | 642 | 647 | -5 | -0.8% | 63,322 |
| 2024/02/14 | 645 | 658 | 645 | 652 | +13 | +2% | 42,387 |
| 2024/02/13 | 650 | 654 | 637 | 639 | -29 | -4.3% | 137,695 |
| 2024/02/09 | 666 | 671 | 657 | 668 | +4 | +0.6% | 85,266 |
| 2024/02/08 | 667 | 675 | 659 | 664 | -8 | -1.2% | 208,894 |
| 2024/02/07 | 681 | 681 | 667 | 672 | -4 | -0.6% | 99,666 |
| 2024/02/06 | 672 | 681 | 672 | 676 | +9 | +1.3% | 71,679 |
| 2024/02/05 | 668 | 673 | 664 | 667 | -11 | -1.6% | 71,347 |
| 2024/02/02 | 675 | 682 | 671 | 678 | -2 | -0.3% | 26,804 |
| 2024/02/01 | 680 | 684 | 674 | 680 | +10 | +1.5% | 59,334 |
| 2024/01/31 | 692 | 692 | 670 | 670 | -15 | -2.2% | 143,846 |
| 2024/01/30 | 680 | 685 | 677 | 685 | +1 | +0.1% | 44,323 |
| 2024/01/29 | 695 | 695 | 679 | 684 | -17 | -2.4% | 25,248 |
| 2024/01/26 | 690 | 702 | 689 | 701 | +19 | +2.8% | 133,513 |
| 2024/01/25 | 686 | 692 | 681 | 682 | -1 | -0.1% | 47,151 |
| 2024/01/24 | 679 | 688 | 678 | 683 | +7 | +1% | 40,840 |
| 2024/01/23 | 674 | 681 | 664 | 676 | ±0 | ±0% | 139,029 |
| 2024/01/22 | 686 | 687 | 674 | 676 | -20 | -2.9% | 102,167 |
| 2024/01/19 | 688 | 701 | 688 | 696 | -10 | -1.4% | 24,145 |
| 2024/01/18 | 706 | 706 | 696 | 706 | +3 | +0.4% | 71,494 |
| 2024/01/17 | 691 | 704 | 677 | 703 | +4 | +0.6% | 122,454 |
| 2024/01/16 | 688 | 700 | 687 | 699 | +11 | +1.6% | 47,741 |
| 2024/01/15 | 699 | 703 | 685 | 688 | -18 | -2.5% | 126,519 |
| 2024/01/12 | 707 | 710 | 696 | 706 | -6 | -0.8% | 64,268 |
| 2024/01/11 | 712 | 716 | 706 | 712 | -24 | -3.3% | 177,097 |
| 2024/01/10 | 753 | 753 | 730 | 736 | -20 | -2.6% | 140,332 |
| 2024/01/09 | 753 | 762 | 743 | 756 | -12 | -1.6% | 86,238 |
| 2024/01/05 | 773 | 775 | 762 | 768 | -9 | -1.2% | 162,638 |
| 2024/01/04 | 793 | 806 | 776 | 777 | -8 | -1% | 261,153 |
| 2023/12/29 | 787 | 794 | 779 | 785 | -2 | -0.3% | 77,582 |
| 2023/12/28 | 794 | 795 | 787 | 787 | ±0 | ±0% | 51,237 |
| 2023/12/27 | 798 | 798 | 786 | 787 | -21 | -2.6% | 101,346 |
| 2023/12/26 | 804 | 813 | 804 | 808 | +1 | +0.1% | 48,668 |
| 2023/12/25 | 795 | 809 | 794 | 807 | -2 | -0.2% | 23,061 |
| 2023/12/22 | 812 | 812 | 800 | 809 | -9 | -1.1% | 31,642 |
| 2023/12/21 | 815 | 821 | 813 | 818 | +18 | +2.3% | 95,480 |
| 2023/12/20 | 807 | 807 | 791 | 800 | -11 | -1.4% | 107,849 |
51～
100
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
