535
+34 (+6.79%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 521 | 522 | 511 | 512 | +1 | +0.2% | 128,244 |
| 2024/08/20 | 512 | 517 | 507 | 511 | -11 | -2.1% | 242,546 |
| 2024/08/19 | 512 | 524 | 508 | 522 | +15 | +3% | 164,297 |
| 2024/08/16 | 515 | 522 | 507 | 507 | -34 | -6.3% | 216,925 |
| 2024/08/15 | 545 | 548 | 534 | 541 | -7 | -1.3% | 148,746 |
| 2024/08/14 | 551 | 558 | 542 | 548 | -13 | -2.3% | 288,080 |
| 2024/08/13 | 576 | 577 | 561 | 561 | -34 | -5.7% | 394,849 |
| 2024/08/09 | 587 | 615 | 580 | 595 | -12 | -2% | 297,523 |
| 2024/08/08 | 607 | 614 | 585 | 607 | +20 | +3.4% | 572,002 |
| 2024/08/07 | 651 | 651 | 564 | 587 | -47 | -7.4% | 672,188 |
| 2024/08/06 | 627 | 669 | 593 | 634 | -94 | -12.9% | 2,320,907 |
| 2024/08/05 | 638 | 728 | 638 | 728 | +100 | +15.9% | 895,109 |
| 2024/08/02 | 606 | 630 | 603 | 628 | +69 | +12.3% | 330,077 |
| 2024/08/01 | 543 | 567 | 542 | 559 | +36 | +6.9% | 254,305 |
| 2024/07/31 | 551 | 555 | 522 | 523 | -19 | -3.5% | 177,099 |
| 2024/07/30 | 544 | 550 | 540 | 542 | +2 | +0.4% | 131,877 |
| 2024/07/29 | 552 | 554 | 535 | 540 | -22 | -3.9% | 268,323 |
| 2024/07/26 | 561 | 567 | 552 | 562 | +2 | +0.4% | 195,084 |
| 2024/07/25 | 550 | 562 | 547 | 560 | +30 | +5.7% | 514,217 |
| 2024/07/24 | 518 | 530 | 516 | 530 | +15 | +2.9% | 288,636 |
| 2024/07/23 | 510 | 517 | 507 | 515 | -2 | -0.4% | 115,929 |
| 2024/07/22 | 507 | 518 | 505 | 517 | +12 | +2.4% | 407,861 |
| 2024/07/19 | 505 | 510 | 501 | 505 | +2 | +0.4% | 391,881 |
| 2024/07/18 | 502 | 503 | 493 | 503 | +16 | +3.3% | 63,641 |
| 2024/07/17 | 485 | 488 | 482 | 487 | -4 | -0.8% | 95,831 |
| 2024/07/16 | 490 | 491 | 484 | 491 | -3 | -0.6% | 19,423 |
| 2024/07/12 | 493 | 494 | 487 | 494 | +13 | +2.7% | 148,325 |
| 2024/07/11 | 478 | 484 | 476 | 481 | -7 | -1.4% | 197,336 |
| 2024/07/10 | 494 | 497 | 488 | 488 | -6 | -1.2% | 167,322 |
| 2024/07/09 | 500 | 503 | 489 | 494 | -9 | -1.8% | 124,562 |
| 2024/07/08 | 500 | 503 | 495 | 503 | +6 | +1.2% | 127,393 |
| 2024/07/05 | 492 | 500 | 490 | 497 | +4 | +0.8% | 126,764 |
| 2024/07/04 | 498 | 499 | 491 | 493 | -9 | -1.8% | 108,285 |
| 2024/07/03 | 504 | 510 | 500 | 502 | -6 | -1.2% | 110,623 |
| 2024/07/02 | 516 | 520 | 506 | 508 | -13 | -2.5% | 190,493 |
| 2024/07/01 | 515 | 522 | 513 | 521 | -3 | -0.6% | 86,791 |
| 2024/06/28 | 530 | 530 | 520 | 524 | -9 | -1.7% | 188,125 |
| 2024/06/27 | 534 | 535 | 530 | 533 | +3 | +0.6% | 31,369 |
| 2024/06/26 | 533 | 537 | 527 | 530 | -4 | -0.7% | 115,189 |
| 2024/06/25 | 549 | 549 | 533 | 534 | -19 | -3.4% | 166,526 |
| 2024/06/24 | 560 | 560 | 549 | 553 | -7 | -1.3% | 56,216 |
| 2024/06/21 | 558 | 560 | 549 | 560 | ±0 | ±0% | 88,876 |
| 2024/06/20 | 563 | 569 | 558 | 560 | +3 | +0.5% | 79,531 |
| 2024/06/19 | 558 | 561 | 556 | 557 | -8 | -1.4% | 41,755 |
| 2024/06/18 | 562 | 567 | 561 | 565 | -7 | -1.2% | 42,395 |
| 2024/06/17 | 560 | 574 | 560 | 572 | +20 | +3.6% | 108,988 |
| 2024/06/14 | 561 | 565 | 549 | 552 | -7 | -1.3% | 149,384 |
| 2024/06/13 | 542 | 559 | 542 | 559 | +11 | +2% | 75,615 |
| 2024/06/12 | 547 | 550 | 546 | 548 | +9 | +1.7% | 58,887 |
| 2024/06/11 | 536 | 541 | 530 | 539 | +1 | +0.2% | 207,352 |
151～
200
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
