476
-5 (-1.04%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 2,981 | 3,010 | 2,952 | 3,005 | +65 | +2.2% | 89,384 |
| 2020/05/28 | 3,000 | 3,040 | 2,940 | 2,940 | -115 | -3.8% | 207,488 |
| 2020/05/27 | 3,115 | 3,140 | 3,055 | 3,055 | -65 | -2.1% | 33,318 |
| 2020/05/26 | 3,205 | 3,220 | 3,105 | 3,120 | -140 | -4.3% | 89,637 |
| 2020/05/25 | 3,290 | 3,320 | 3,260 | 3,260 | -115 | -3.4% | 28,399 |
| 2020/05/22 | 3,300 | 3,395 | 3,300 | 3,375 | +60 | +1.8% | 18,868 |
| 2020/05/21 | 3,275 | 3,335 | 3,275 | 3,315 | +10 | +0.3% | 23,182 |
| 2020/05/20 | 3,360 | 3,360 | 3,285 | 3,305 | -40 | -1.2% | 36,636 |
| 2020/05/19 | 3,310 | 3,370 | 3,310 | 3,345 | -125 | -3.6% | 35,537 |
| 2020/05/18 | 3,470 | 3,510 | 3,455 | 3,470 | -25 | -0.7% | 25,690 |
| 2020/05/15 | 3,470 | 3,565 | 3,465 | 3,495 | -45 | -1.3% | 30,652 |
| 2020/05/14 | 3,455 | 3,540 | 3,440 | 3,540 | +135 | +4% | 17,667 |
| 2020/05/13 | 3,475 | 3,485 | 3,395 | 3,405 | -10 | -0.3% | 32,779 |
| 2020/05/12 | 3,380 | 3,415 | 3,370 | 3,415 | +35 | +1% | 21,197 |
| 2020/05/11 | 3,440 | 3,445 | 3,360 | 3,380 | -110 | -3.2% | 29,909 |
| 2020/05/08 | 3,555 | 3,580 | 3,490 | 3,490 | -160 | -4.4% | 84,767 |
| 2020/05/07 | 3,690 | 3,695 | 3,650 | 3,650 | +30 | +0.8% | 65,077 |
| 2020/05/01 | 3,530 | 3,665 | 3,525 | 3,620 | +140 | +4% | 49,194 |
| 2020/04/30 | 3,415 | 3,490 | 3,390 | 3,480 | -75 | -2.1% | 89,322 |
| 2020/04/28 | 3,560 | 3,600 | 3,540 | 3,555 | -10 | -0.3% | 34,701 |
| 2020/04/27 | 3,660 | 3,660 | 3,545 | 3,565 | -130 | -3.5% | 46,698 |
| 2020/04/24 | 3,705 | 3,750 | 3,685 | 3,695 | +25 | +0.7% | 42,331 |
| 2020/04/23 | 3,735 | 3,755 | 3,670 | 3,670 | -110 | -2.9% | 59,935 |
| 2020/04/22 | 3,795 | 3,855 | 3,745 | 3,780 | +50 | +1.3% | 100,737 |
| 2020/04/21 | 3,710 | 3,760 | 3,670 | 3,730 | +95 | +2.6% | 52,438 |
| 2020/04/20 | 3,655 | 3,660 | 3,615 | 3,635 | +50 | +1.4% | 33,557 |
| 2020/04/17 | 3,605 | 3,650 | 3,520 | 3,585 | -100 | -2.7% | 71,768 |
| 2020/04/16 | 3,740 | 3,775 | 3,680 | 3,685 | +55 | +1.5% | 38,005 |
| 2020/04/15 | 3,665 | 3,690 | 3,610 | 3,630 | -15 | -0.4% | 42,162 |
| 2020/04/14 | 3,775 | 3,795 | 3,630 | 3,645 | -160 | -4.2% | 100,168 |
| 2020/04/13 | 3,735 | 3,805 | 3,700 | 3,805 | +140 | +3.8% | 54,981 |
| 2020/04/10 | 3,725 | 3,830 | 3,655 | 3,665 | -70 | -1.9% | 97,775 |
| 2020/04/09 | 3,700 | 3,830 | 3,700 | 3,735 | +35 | +0.9% | 104,826 |
| 2020/04/08 | 3,785 | 3,870 | 3,660 | 3,700 | -110 | -2.9% | 102,732 |
| 2020/04/07 | 3,800 | 3,980 | 3,745 | 3,810 | -130 | -3.3% | 154,544 |
| 2020/04/06 | 4,295 | 4,310 | 3,925 | 3,940 | -380 | -8.8% | 180,822 |
| 2020/04/03 | 4,265 | 4,385 | 4,160 | 4,320 | +50 | +1.2% | 111,571 |
| 2020/04/02 | 4,230 | 4,305 | 4,165 | 4,270 | +95 | +2.3% | 189,130 |
| 2020/04/01 | 3,960 | 4,225 | 3,900 | 4,175 | +330 | +8.6% | 174,615 |
| 2020/03/31 | 3,705 | 3,905 | 3,670 | 3,845 | +155 | +4.2% | 100,159 |
| 2020/03/30 | 3,820 | 3,920 | 3,685 | 3,690 | -10 | -0.3% | 100,049 |
| 2020/03/27 | 3,770 | 3,920 | 3,700 | 3,700 | -330 | -8.2% | 151,053 |
| 2020/03/26 | 4,100 | 4,130 | 3,955 | 4,030 | +140 | +3.6% | 111,068 |
| 2020/03/25 | 4,085 | 4,135 | 3,875 | 3,890 | -610 | -13.6% | 153,908 |
| 2020/03/24 | 4,550 | 4,710 | 4,500 | 4,500 | -470 | -9.5% | 213,908 |
| 2020/03/23 | 4,915 | 5,070 | 4,780 | 4,970 | +125 | +2.6% | 177,839 |
| 2020/03/19 | 4,755 | 4,990 | 4,680 | 4,845 | -105 | -2.1% | 211,305 |
| 2020/03/18 | 4,950 | 5,050 | 4,655 | 4,950 | -80 | -1.6% | 227,283 |
| 2020/03/17 | 5,450 | 5,750 | 4,910 | 5,030 | -320 | -6% | 233,337 |
| 2020/03/16 | 5,060 | 5,410 | 4,850 | 5,350 | +190 | +3.7% | 343,725 |
1101～
1150
件表示中 / 2418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
