381
+17 (+4.67%)
株価：2025/04/04 15:30
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/07 | 329 | 332 | 326 | 330 | +14 | +4.4% | 1,254,222 |
| 2025/03/06 | 318 | 319 | 313 | 316 | -6 | -1.9% | 906,531 |
| 2025/03/05 | 324 | 326 | 318 | 322 | -2 | -0.6% | 2,078,469 |
| 2025/03/04 | 324 | 332 | 321 | 324 | +10 | +3.2% | 2,703,196 |
| 2025/03/03 | 318 | 323 | 314 | 314 | -12 | -3.7% | 1,288,494 |
| 2025/02/28 | 319 | 332 | 318 | 326 | +18 | +5.8% | 2,114,352 |
| 2025/02/27 | 308 | 313 | 307 | 308 | -3 | -1% | 742,685 |
| 2025/02/26 | 312 | 318 | 311 | 311 | +3 | +1% | 1,500,064 |
| 2025/02/25 | 312 | 312 | 306 | 308 | +6 | +2% | 1,226,815 |
| 2025/02/21 | 305 | 307 | 300 | 302 | -1 | -0.3% | 1,703,435 |
| 2025/02/20 | 299 | 307 | 298 | 303 | +7 | +2.4% | 1,450,734 |
| 2025/02/19 | 295 | 298 | 293 | 296 | +3 | +1% | 626,571 |
| 2025/02/18 | 296 | 296 | 291 | 293 | -3 | -1% | 854,293 |
| 2025/02/17 | 296 | 299 | 294 | 296 | +1 | +0.3% | 766,195 |
| 2025/02/14 | 291 | 297 | 289 | 295 | +3 | +1% | 1,223,149 |
| 2025/02/13 | 296 | 297 | 289 | 292 | -7 | -2.3% | 1,469,933 |
| 2025/02/12 | 297 | 302 | 296 | 299 | -1 | -0.3% | 685,964 |
| 2025/02/10 | 303 | 305 | 299 | 300 | ±0 | ±0% | 672,819 |
| 2025/02/07 | 299 | 303 | 298 | 300 | +4 | +1.4% | 1,137,413 |
| 2025/02/06 | 300 | 301 | 295 | 296 | -6 | -2% | 1,116,440 |
| 2025/02/05 | 299 | 304 | 297 | 302 | -1 | -0.3% | 1,071,516 |
| 2025/02/04 | 295 | 305 | 295 | 303 | -4 | -1.3% | 1,963,974 |
| 2025/02/03 | 305 | 308 | 300 | 307 | +18 | +6.2% | 3,473,565 |
| 2025/01/31 | 290 | 293 | 289 | 289 | -4 | -1.4% | 745,951 |
| 2025/01/30 | 295 | 296 | 290 | 293 | +1 | +0.3% | 1,092,682 |
| 2025/01/29 | 293 | 298 | 292 | 292 | -6 | -2% | 1,380,207 |
| 2025/01/28 | 296 | 301 | 293 | 298 | +9 | +3.1% | 3,659,239 |
| 2025/01/27 | 281 | 292 | 280 | 289 | +3 | +1% | 2,152,700 |
| 2025/01/24 | 286 | 288 | 280 | 286 | ±0 | ±0% | 5,263,953 |
| 2025/01/23 | 287 | 290 | 284 | 286 | -3 | -1% | 1,915,931 |
| 2025/01/22 | 294 | 295 | 289 | 289 | -11 | -3.7% | 1,881,175 |
1～
50
件表示中 / 2505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
