313
-3 (-0.95%)
株価：2025/08/25 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 |
|---|---|---|---|---|---|---|---|
| 2021/10/07 | 1,592 | 1,611 | 1,575 | 1,606 | +1 | +0.1% | 89,322 |
| 2021/10/06 | 1,564 | 1,627 | 1,544 | 1,605 | +10 | +0.6% | 171,330 |
| 2021/10/05 | 1,593 | 1,625 | 1,577 | 1,595 | +42 | +2.7% | 162,722 |
| 2021/10/04 | 1,499 | 1,564 | 1,499 | 1,553 | +20 | +1.3% | 129,674 |
| 2021/10/01 | 1,500 | 1,542 | 1,484 | 1,533 | +62 | +4.2% | 174,686 |
| 2021/09/30 | 1,457 | 1,480 | 1,452 | 1,471 | +12 | +0.8% | 61,797 |
| 2021/09/29 | 1,460 | 1,485 | 1,458 | 1,459 | +34 | +2.4% | 185,081 |
| 2021/09/28 | 1,418 | 1,448 | 1,417 | 1,425 | +12 | +0.8% | 71,838 |
| 2021/09/27 | 1,400 | 1,414 | 1,387 | 1,413 | +3 | +0.2% | 53,829 |
| 2021/09/24 | 1,417 | 1,427 | 1,407 | 1,410 | -67 | -4.5% | 63,420 |
| 2021/09/22 | 1,456 | 1,477 | 1,451 | 1,477 | +29 | +2% | 199,860 |
| 2021/09/21 | 1,465 | 1,466 | 1,434 | 1,448 | +48 | +3.4% | 136,521 |
| 2021/09/17 | 1,408 | 1,419 | 1,395 | 1,400 | -17 | -1.2% | 44,505 |
| 2021/09/16 | 1,397 | 1,427 | 1,396 | 1,417 | +9 | +0.6% | 92,168 |
| 2021/09/15 | 1,399 | 1,417 | 1,396 | 1,408 | +30 | +2.2% | 57,996 |
| 2021/09/14 | 1,393 | 1,397 | 1,374 | 1,378 | -29 | -2.1% | 126,252 |
| 2021/09/13 | 1,422 | 1,429 | 1,407 | 1,407 | -10 | -0.7% | 79,002 |
| 2021/09/10 | 1,446 | 1,446 | 1,416 | 1,417 | -36 | -2.5% | 103,475 |
| 2021/09/09 | 1,452 | 1,459 | 1,436 | 1,453 | +21 | +1.5% | 120,329 |
| 2021/09/08 | 1,457 | 1,460 | 1,431 | 1,432 | -25 | -1.7% | 154,569 |
| 2021/09/07 | 1,459 | 1,465 | 1,442 | 1,457 | -32 | -2.1% | 109,258 |
| 2021/09/06 | 1,490 | 1,499 | 1,485 | 1,489 | -38 | -2.5% | 165,003 |
| 2021/09/03 | 1,567 | 1,567 | 1,521 | 1,527 | -53 | -3.4% | 148,448 |
| 2021/09/02 | 1,581 | 1,595 | 1,571 | 1,580 | -4 | -0.3% | 198,650 |
| 2021/09/01 | 1,608 | 1,608 | 1,580 | 1,584 | -35 | -2.2% | 110,469 |
| 2021/08/31 | 1,646 | 1,657 | 1,602 | 1,619 | -16 | -1% | 110,897 |
| 2021/08/30 | 1,644 | 1,656 | 1,634 | 1,635 | -39 | -2.3% | 103,042 |
| 2021/08/27 | 1,676 | 1,688 | 1,669 | 1,674 | +12 | +0.7% | 50,725 |
| 2021/08/26 | 1,653 | 1,669 | 1,651 | 1,662 | ±0 | ±0% | 16,137 |
| 2021/08/25 | 1,654 | 1,664 | 1,640 | 1,662 | -2 | -0.1% | 68,501 |
| 2021/08/24 | 1,679 | 1,679 | 1,655 | 1,664 | -32 | -1.9% | 58,269 |
| 2021/08/23 | 1,726 | 1,726 | 1,690 | 1,696 | -68 | -3.9% | 79,689 |
| 2021/08/20 | 1,738 | 1,770 | 1,719 | 1,764 | +31 | +1.8% | 224,497 |
| 2021/08/19 | 1,709 | 1,735 | 1,701 | 1,733 | +49 | +2.9% | 66,398 |
| 2021/08/18 | 1,703 | 1,709 | 1,672 | 1,684 | -16 | -0.9% | 86,540 |
| 2021/08/17 | 1,672 | 1,701 | 1,664 | 1,700 | +18 | +1.1% | 73,519 |
| 2021/08/16 | 1,647 | 1,692 | 1,645 | 1,682 | +52 | +3.2% | 120,617 |
| 2021/08/13 | 1,629 | 1,636 | 1,625 | 1,630 | -4 | -0.2% | 41,265 |
| 2021/08/12 | 1,622 | 1,638 | 1,608 | 1,634 | -3 | -0.2% | 41,732 |
| 2021/08/11 | 1,647 | 1,648 | 1,632 | 1,637 | -29 | -1.7% | 78,438 |
| 2021/08/10 | 1,671 | 1,675 | 1,641 | 1,666 | -14 | -0.8% | 117,431 |
| 2021/08/06 | 1,688 | 1,691 | 1,673 | 1,680 | ±0 | ±0% | 53,658 |
| 2021/08/05 | 1,703 | 1,703 | 1,680 | 1,680 | -13 | -0.8% | 44,200 |
| 2021/08/04 | 1,680 | 1,698 | 1,675 | 1,693 | +19 | +1.1% | 49,852 |
| 2021/08/03 | 1,682 | 1,692 | 1,667 | 1,674 | +13 | +0.8% | 71,989 |
| 2021/08/02 | 1,698 | 1,699 | 1,658 | 1,661 | -71 | -4.1% | 143,696 |
| 2021/07/30 | 1,696 | 1,734 | 1,691 | 1,732 | +46 | +2.7% | 141,570 |
| 2021/07/29 | 1,686 | 1,697 | 1,678 | 1,686 | -12 | -0.7% | 67,690 |
| 2021/07/28 | 1,697 | 1,712 | 1,678 | 1,698 | +31 | +1.9% | 108,888 |
| 2021/07/27 | 1,673 | 1,678 | 1,662 | 1,667 | -22 | -1.3% | 74,964 |
951～
1000
件表示中 / 2601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
