ｉＦｒｅｅＥＴＦ 日経平均ダブルインバース・インデックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 299 | 300 | 295 | 297 | +5 | +1.7% | 2,206,208 |
| 2025/05/21 | 288 | 293 | 287 | 292 | +3 | +1% | 2,144,238 |
| 2025/05/20 | 286 | 291 | 283 | 289 | ±0 | ±0% | 2,294,118 |
| 2025/05/19 | 289 | 291 | 287 | 289 | +3 | +1% | 2,639,138 |
| 2025/05/16 | 285 | 290 | 285 | 286 | +1 | +0.4% | 1,931,224 |
| 2025/05/15 | 286 | 288 | 284 | 285 | +4 | +1.4% | 1,360,133 |
| 2025/05/14 | 277 | 285 | 276 | 281 | +1 | +0.4% | 1,643,400 |
| 2025/05/13 | 275 | 280 | 274 | 280 | -8 | -2.8% | 2,564,513 |
| 2025/05/12 | 287 | 291 | 286 | 288 | -2 | -0.7% | 1,440,931 |
| 2025/05/09 | 292 | 294 | 289 | 290 | -7 | -2.4% | 4,325,406 |
| 2025/05/08 | 299 | 304 | 296 | 297 | -4 | -1.3% | 2,745,535 |
| 2025/05/07 | 298 | 302 | 297 | 301 | +1 | +0.3% | 1,264,674 |
| 2025/05/02 | 304 | 305 | 298 | 300 | -8 | -2.6% | 4,198,548 |
| 2025/05/01 | 311 | 314 | 305 | 308 | -7 | -2.2% | 3,980,032 |
| 2025/04/30 | 316 | 319 | 314 | 315 | -3 | -0.9% | 1,497,264 |
| 2025/04/28 | 315 | 319 | 314 | 318 | -3 | -0.9% | 1,406,821 |
| 2025/04/25 | 324 | 326 | 317 | 321 | -13 | -3.9% | 3,959,128 |
| 2025/04/24 | 329 | 334 | 328 | 334 | -3 | -0.9% | 2,201,462 |
| 2025/04/23 | 330 | 341 | 329 | 337 | -12 | -3.4% | 3,212,029 |
| 2025/04/22 | 351 | 352 | 347 | 349 | +2 | +0.6% | 2,435,461 |
| 2025/04/21 | 344 | 350 | 342 | 347 | +9 | +2.7% | 1,880,169 |
| 2025/04/18 | 345 | 349 | 338 | 338 | -8 | -2.3% | 3,342,337 |
| 2025/04/17 | 355 | 356 | 346 | 346 | -11 | -3.1% | 3,027,012 |
| 2025/04/16 | 350 | 362 | 349 | 357 | +8 | +2.3% | 3,472,821 |
| 2025/04/15 | 348 | 350 | 345 | 349 | -6 | -1.7% | 2,231,540 |
| 2025/04/14 | 355 | 358 | 347 | 355 | -7 | -1.9% | 3,650,339 |
| 2025/04/11 | 376 | 383 | 362 | 362 | +18 | +5.2% | 6,218,732 |
| 2025/04/10 | 347 | 357 | 342 | 344 | -75 | -17.9% | 11,240,495 |
| 2025/04/09 | 411 | 430 | 407 | 419 | +28 | +7.2% | 7,836,731 |
| 2025/04/08 | 391 | 401 | 382 | 391 | -52 | -11.7% | 7,867,959 |
| 2025/04/07 | 453 | 454 | 425 | 443 | +62 | +16.3% | 16,947,532 |
| 2025/04/04 | 378 | 395 | 372 | 381 | +17 | +4.7% | 8,631,019 |
| 2025/04/03 | 376 | 376 | 361 | 364 | +20 | +5.8% | 8,296,257 |
| 2025/04/02 | 343 | 350 | 343 | 344 | -4 | -1.1% | 2,714,892 |
| 2025/04/01 | 340 | 348 | 338 | 348 | +3 | +0.9% | 3,150,581 |
| 2025/03/31 | 341 | 348 | 340 | 345 | +23 | +7.1% | 3,394,157 |
| 2025/03/28 | 317 | 325 | 316 | 322 | +7 | +2.2% | 2,164,226 |
| 2025/03/27 | 316 | 318 | 313 | 315 | +6 | +1.9% | 1,298,653 |
| 2025/03/26 | 309 | 313 | 306 | 309 | -4 | -1.3% | 1,744,880 |
| 2025/03/25 | 311 | 316 | 308 | 313 | -3 | -0.9% | 2,009,766 |
| 2025/03/24 | 313 | 317 | 313 | 316 | ±0 | ±0% | 560,372 |
| 2025/03/21 | 316 | 318 | 311 | 316 | +2 | +0.6% | 705,892 |
| 2025/03/19 | 314 | 314 | 308 | 314 | +1 | +0.3% | 1,520,316 |
| 2025/03/18 | 312 | 314 | 310 | 313 | -8 | -2.5% | 1,450,525 |
| 2025/03/17 | 319 | 322 | 318 | 321 | -6 | -1.8% | 967,019 |
| 2025/03/14 | 334 | 337 | 325 | 327 | -3 | -0.9% | 1,252,739 |
| 2025/03/13 | 325 | 333 | 322 | 330 | -1 | -0.3% | 1,125,760 |
| 2025/03/12 | 334 | 334 | 329 | 331 | -1 | -0.3% | 1,254,513 |
| 2025/03/11 | 341 | 347 | 332 | 332 | +4 | +1.2% | 2,419,584 |
| 2025/03/10 | 329 | 334 | 326 | 328 | -2 | -0.6% | 800,128 |
1～
50
件表示中 / 2536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
