320
+7 (+2.24%)
株価：2025/08/26 15:00
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 |
|---|---|---|---|---|---|---|---|
| 2019/12/02 | 2,971 | 2,971 | 2,927 | 2,935 | -61 | -2% | 25,424 |
| 2019/11/29 | 2,955 | 2,999 | 2,945 | 2,996 | +32 | +1.1% | 8,153 |
| 2019/11/28 | 2,951 | 2,980 | 2,946 | 2,964 | +12 | +0.4% | 8,589 |
| 2019/11/27 | 2,954 | 2,958 | 2,939 | 2,952 | -22 | -0.7% | 6,145 |
| 2019/11/26 | 2,947 | 2,974 | 2,925 | 2,974 | -7 | -0.2% | 21,066 |
| 2019/11/25 | 2,985 | 2,993 | 2,969 | 2,981 | -39 | -1.3% | 9,969 |
| 2019/11/22 | 3,025 | 3,030 | 2,997 | 3,020 | -5 | -0.2% | 7,755 |
| 2019/11/21 | 3,045 | 3,120 | 3,025 | 3,025 | ±0 | ±0% | 26,597 |
| 2019/11/20 | 3,035 | 3,050 | 3,000 | 3,025 | +25 | +0.8% | 5,052 |
| 2019/11/19 | 3,010 | 3,025 | 2,991 | 3,000 | +11 | +0.4% | 6,024 |
| 2019/11/18 | 3,015 | 3,015 | 2,989 | 2,989 | -11 | -0.4% | 9,228 |
| 2019/11/15 | 3,050 | 3,050 | 2,995 | 3,000 | -50 | -1.6% | 11,796 |
| 2019/11/14 | 3,005 | 3,070 | 2,995 | 3,050 | +45 | +1.5% | 12,377 |
| 2019/11/13 | 2,971 | 3,005 | 2,970 | 3,005 | +43 | +1.5% | 5,310 |
| 2019/11/12 | 2,987 | 2,999 | 2,957 | 2,962 | -23 | -0.8% | 8,938 |
| 2019/11/11 | 2,969 | 2,990 | 2,956 | 2,985 | -2 | -0.1% | 8,511 |
| 2019/11/08 | 2,945 | 3,005 | 2,941 | 2,987 | -13 | -0.4% | 18,343 |
| 2019/11/07 | 3,025 | 3,025 | 2,998 | 3,000 | -10 | -0.3% | 4,410 |
| 2019/11/06 | 2,999 | 3,035 | 2,995 | 3,010 | -5 | -0.2% | 18,203 |
| 2019/11/05 | 3,050 | 3,060 | 3,005 | 3,015 | -105 | -3.4% | 31,741 |
| 2019/11/01 | 3,160 | 3,165 | 3,120 | 3,120 | -10 | -0.3% | 8,204 |
| 2019/10/31 | 3,120 | 3,145 | 3,110 | 3,130 | ±0 | ±0% | 10,272 |
| 2019/10/30 | 3,130 | 3,150 | 3,125 | 3,130 | -5 | -0.2% | 4,331 |
| 2019/10/29 | 3,160 | 3,160 | 3,130 | 3,135 | -55 | -1.7% | 18,329 |
| 2019/10/28 | 3,185 | 3,195 | 3,180 | 3,190 | ±0 | ±0% | 6,080 |
| 2019/10/25 | 3,205 | 3,215 | 3,190 | 3,190 | -25 | -0.8% | 11,223 |
| 2019/10/24 | 3,200 | 3,215 | 3,190 | 3,215 | -20 | -0.6% | 13,172 |
| 2019/10/23 | 3,255 | 3,310 | 3,230 | 3,235 | -40 | -1.2% | 14,966 |
| 2019/10/21 | 3,290 | 3,290 | 3,265 | 3,275 | -25 | -0.8% | 5,322 |
| 2019/10/18 | 3,285 | 3,310 | 3,255 | 3,300 | +10 | +0.3% | 12,971 |
| 2019/10/17 | 3,270 | 3,295 | 3,265 | 3,290 | +30 | +0.9% | 8,132 |
| 2019/10/16 | 3,235 | 3,275 | 3,200 | 3,260 | -45 | -1.4% | 39,433 |
| 2019/10/15 | 3,320 | 3,345 | 3,290 | 3,305 | -115 | -3.4% | 51,032 |
| 2019/10/11 | 3,415 | 3,455 | 3,415 | 3,420 | -55 | -1.6% | 22,449 |
| 2019/10/10 | 3,495 | 3,550 | 3,475 | 3,475 | -5 | -0.1% | 13,348 |
| 2019/10/09 | 3,525 | 3,525 | 3,480 | 3,480 | +25 | +0.7% | 9,599 |
| 2019/10/08 | 3,490 | 3,490 | 3,450 | 3,455 | -65 | -1.8% | 18,111 |
| 2019/10/07 | 3,500 | 3,535 | 3,495 | 3,520 | +5 | +0.1% | 11,687 |
| 2019/10/04 | 3,565 | 3,580 | 3,515 | 3,515 | -25 | -0.7% | 33,354 |
| 2019/10/03 | 3,545 | 3,575 | 3,530 | 3,540 | +125 | +3.7% | 33,415 |
| 2019/10/02 | 3,445 | 3,455 | 3,415 | 3,415 | +15 | +0.4% | 15,926 |
| 2019/10/01 | 3,420 | 3,425 | 3,375 | 3,400 | -60 | -1.7% | 27,960 |
| 2019/09/30 | 3,450 | 3,480 | 3,420 | 3,460 | +75 | +2.2% | 60,331 |
| 2019/09/27 | 3,360 | 3,455 | 3,355 | 3,385 | ±0 | ±0% | 19,834 |
| 2019/09/26 | 3,330 | 3,395 | 3,320 | 3,385 | -10 | -0.3% | 29,420 |
| 2019/09/25 | 3,415 | 3,425 | 3,385 | 3,395 | +15 | +0.4% | 35,681 |
| 2019/09/24 | 3,400 | 3,400 | 3,350 | 3,380 | -30 | -0.9% | 29,923 |
| 2019/09/20 | 3,380 | 3,415 | 3,370 | 3,410 | ±0 | ±0% | 19,802 |
| 2019/09/19 | 3,415 | 3,430 | 3,365 | 3,410 | -35 | -1% | 31,622 |
| 2019/09/18 | 3,430 | 3,470 | 3,420 | 3,445 | +20 | +0.6% | 12,997 |
1401～
1450
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
