539
-77 (-12.50%)
株価：2025/04/08 15:30
15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 |
|---|---|---|---|---|---|---|---|
| 2022/05/31 | 1,465 | 1,480 | 1,455 | 1,478 | +19 | +1.3% | 30,657 |
| 2022/05/30 | 1,481 | 1,493 | 1,453 | 1,459 | -60 | -3.9% | 39,256 |
| 2022/05/27 | 1,495 | 1,522 | 1,493 | 1,519 | -13 | -0.8% | 36,066 |
| 2022/05/26 | 1,535 | 1,535 | 1,509 | 1,532 | ±0 | ±0% | 30,021 |
| 2022/05/25 | 1,536 | 1,550 | 1,523 | 1,532 | +3 | +0.2% | 42,235 |
| 2022/05/24 | 1,504 | 1,531 | 1,503 | 1,529 | +20 | +1.3% | 35,646 |
| 2022/05/23 | 1,508 | 1,520 | 1,501 | 1,509 | -24 | -1.6% | 32,022 |
| 2022/05/20 | 1,559 | 1,565 | 1,532 | 1,533 | -35 | -2.2% | 79,383 |
| 2022/05/19 | 1,595 | 1,598 | 1,560 | 1,568 | +47 | +3.1% | 62,840 |
| 2022/05/18 | 1,533 | 1,542 | 1,514 | 1,521 | -31 | -2% | 61,234 |
| 2022/05/17 | 1,556 | 1,567 | 1,546 | 1,552 | -6 | -0.4% | 50,688 |
| 2022/05/16 | 1,520 | 1,568 | 1,520 | 1,558 | -2 | -0.1% | 40,414 |
| 2022/05/13 | 1,600 | 1,607 | 1,550 | 1,560 | -62 | -3.8% | 63,602 |
| 2022/05/12 | 1,615 | 1,628 | 1,589 | 1,622 | +43 | +2.7% | 61,176 |
| 2022/05/11 | 1,582 | 1,594 | 1,570 | 1,579 | +13 | +0.8% | 68,709 |
| 2022/05/10 | 1,571 | 1,601 | 1,558 | 1,566 | +25 | +1.6% | 85,037 |
| 2022/05/09 | 1,510 | 1,541 | 1,503 | 1,541 | +60 | +4.1% | 80,009 |
| 2022/05/06 | 1,510 | 1,525 | 1,476 | 1,481 | -33 | -2.2% | 64,013 |
| 2022/05/02 | 1,509 | 1,528 | 1,487 | 1,514 | +1 | +0.1% | 120,185 |
| 2022/04/28 | 1,569 | 1,572 | 1,505 | 1,513 | -65 | -4.1% | 73,864 |
| 2022/04/27 | 1,593 | 1,605 | 1,573 | 1,578 | +31 | +2% | 96,135 |
| 2022/04/26 | 1,537 | 1,556 | 1,533 | 1,547 | ±0 | ±0% | 37,475 |
| 2022/04/25 | 1,564 | 1,565 | 1,539 | 1,547 | +45 | +3% | 50,265 |
| 2022/04/22 | 1,508 | 1,523 | 1,498 | 1,502 | +32 | +2.2% | 53,965 |
| 2022/04/21 | 1,490 | 1,490 | 1,466 | 1,470 | -21 | -1.4% | 22,620 |
| 2022/04/20 | 1,489 | 1,505 | 1,471 | 1,491 | -32 | -2.1% | 47,649 |
| 2022/04/19 | 1,520 | 1,542 | 1,513 | 1,523 | -27 | -1.7% | 25,578 |
| 2022/04/18 | 1,546 | 1,575 | 1,540 | 1,550 | +31 | +2% | 28,464 |
| 2022/04/15 | 1,532 | 1,546 | 1,511 | 1,519 | +13 | +0.9% | 63,359 |
| 2022/04/14 | 1,524 | 1,529 | 1,503 | 1,506 | -27 | -1.8% | 234,973 |
| 2022/04/13 | 1,570 | 1,570 | 1,529 | 1,533 | -43 | -2.7% | 84,969 |
| 2022/04/12 | 1,554 | 1,582 | 1,547 | 1,576 | +42 | +2.7% | 51,773 |
| 2022/04/11 | 1,531 | 1,548 | 1,523 | 1,534 | +10 | +0.7% | 45,796 |
| 2022/04/08 | 1,513 | 1,546 | 1,507 | 1,524 | -5 | -0.3% | 39,142 |
| 2022/04/07 | 1,523 | 1,549 | 1,523 | 1,529 | +45 | +3% | 66,498 |
| 2022/04/06 | 1,471 | 1,491 | 1,466 | 1,484 | +38 | +2.6% | 56,777 |
| 2022/04/05 | 1,413 | 1,455 | 1,413 | 1,446 | +8 | +0.6% | 58,118 |
| 2022/04/04 | 1,455 | 1,458 | 1,438 | 1,438 | -15 | -1% | 75,609 |
| 2022/04/01 | 1,471 | 1,489 | 1,448 | 1,453 | +5 | +0.3% | 95,613 |
| 2022/03/31 | 1,447 | 1,451 | 1,416 | 1,448 | +31 | +2.2% | 75,255 |
| 2022/03/30 | 1,394 | 1,447 | 1,394 | 1,417 | -7 | -0.5% | 87,000 |
| 2022/03/29 | 1,427 | 1,436 | 1,419 | 1,424 | -17 | -1.2% | 46,186 |
| 2022/03/28 | 1,430 | 1,460 | 1,430 | 1,441 | +10 | +0.7% | 29,395 |
| 2022/03/25 | 1,412 | 1,444 | 1,411 | 1,431 | +3 | +0.2% | 47,455 |
| 2022/03/24 | 1,467 | 1,474 | 1,428 | 1,428 | -9 | -0.6% | 90,217 |
| 2022/03/23 | 1,463 | 1,470 | 1,432 | 1,437 | -70 | -4.6% | 123,405 |
| 2022/03/22 | 1,516 | 1,518 | 1,500 | 1,507 | -43 | -2.8% | 52,589 |
| 2022/03/18 | 1,566 | 1,566 | 1,543 | 1,550 | -9 | -0.6% | 29,413 |
| 2022/03/17 | 1,565 | 1,595 | 1,557 | 1,559 | -86 | -5.2% | 136,931 |
| 2022/03/16 | 1,662 | 1,671 | 1,637 | 1,645 | -49 | -2.9% | 99,959 |
701～
750
件表示中 / 2507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
