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 |
|---|---|---|---|---|---|---|---|
| 2017/04/12 | 5,470 | 5,540 | 5,460 | 5,500 | +130 | +2.4% | 23,061 |
| 2017/04/11 | 5,390 | 5,430 | 5,360 | 5,370 | +30 | +0.6% | 7,113 |
| 2017/04/10 | 5,340 | 5,370 | 5,320 | 5,340 | -70 | -1.3% | 12,722 |
| 2017/04/07 | 5,400 | 5,500 | 5,350 | 5,410 | -90 | -1.6% | 37,366 |
| 2017/04/06 | 5,370 | 5,510 | 5,350 | 5,500 | +200 | +3.8% | 17,776 |
| 2017/04/05 | 5,280 | 5,360 | 5,250 | 5,300 | ±0 | ±0% | 9,917 |
| 2017/04/04 | 5,260 | 5,370 | 5,250 | 5,300 | +80 | +1.5% | 12,437 |
| 2017/04/03 | 5,220 | 5,260 | 5,180 | 5,220 | -30 | -0.6% | 6,505 |
| 2017/03/31 | 5,100 | 5,260 | 5,080 | 5,250 | +90 | +1.7% | 13,654 |
| 2017/03/30 | 5,080 | 5,170 | 5,080 | 5,160 | +100 | +2% | 2,778 |
| 2017/03/29 | 5,050 | 5,090 | 5,040 | 5,060 | -60 | -1.2% | 7,989 |
| 2017/03/28 | 5,190 | 5,190 | 5,120 | 5,120 | -160 | -3% | 7,836 |
| 2017/03/27 | 5,240 | 5,320 | 5,230 | 5,280 | +140 | +2.7% | 8,555 |
| 2017/03/24 | 5,240 | 5,250 | 5,120 | 5,140 | -110 | -2.1% | 6,889 |
| 2017/03/23 | 5,250 | 5,300 | 5,230 | 5,250 | +10 | +0.2% | 4,656 |
| 2017/03/22 | 5,210 | 5,250 | 5,170 | 5,240 | +210 | +4.2% | 13,357 |
| 2017/03/21 | 5,040 | 5,080 | 5,010 | 5,030 | +30 | +0.6% | 5,280 |
| 2017/03/17 | 5,020 | 5,030 | 5,000 | 5,000 | +30 | +0.6% | 2,326 |
| 2017/03/16 | 5,040 | 5,050 | 4,960 | 4,970 | -10 | -0.2% | 15,898 |
| 2017/03/15 | 5,000 | 5,010 | 4,970 | 4,980 | +20 | +0.4% | 5,272 |
| 2017/03/14 | 4,930 | 4,965 | 4,930 | 4,960 | +25 | +0.5% | 4,726 |
| 2017/03/13 | 4,985 | 4,995 | 4,925 | 4,935 | -25 | -0.5% | 9,513 |
| 2017/03/10 | 4,990 | 5,010 | 4,950 | 4,960 | -120 | -2.4% | 10,299 |
| 2017/03/09 | 5,080 | 5,120 | 5,070 | 5,080 | -50 | -1% | 258 |
| 2017/03/08 | 5,110 | 5,150 | 5,090 | 5,130 | +30 | +0.6% | 2,968 |
| 2017/03/07 | 5,110 | 5,110 | 5,080 | 5,100 | +10 | +0.2% | 8,112 |
| 2017/03/06 | 5,090 | 5,130 | 5,080 | 5,090 | +20 | +0.4% | 1,177 |
| 2017/03/03 | 5,030 | 5,110 | 5,030 | 5,070 | +40 | +0.8% | 9,171 |
| 2017/03/02 | 4,980 | 5,030 | 4,960 | 5,030 | -70 | -1.4% | 6,830 |
| 2017/03/01 | 5,180 | 5,210 | 5,100 | 5,100 | -140 | -2.7% | 12,104 |
| 2017/02/28 | 5,180 | 5,240 | 5,130 | 5,240 | ±0 | ±0% | 5,000 |
| 2017/02/27 | 5,200 | 5,300 | 5,200 | 5,240 | +120 | +2.3% | 11,649 |
| 2017/02/24 | 5,140 | 5,160 | 5,070 | 5,120 | +20 | +0.4% | 4,150 |
| 2017/02/23 | 5,100 | 5,150 | 5,100 | 5,100 | +20 | +0.4% | 1,046 |
| 2017/02/22 | 5,080 | 5,110 | 5,070 | 5,080 | -20 | -0.4% | 3,025 |
| 2017/02/21 | 5,160 | 5,160 | 5,090 | 5,100 | -60 | -1.2% | 788 |
| 2017/02/20 | 5,200 | 5,230 | 5,140 | 5,160 | -10 | -0.2% | 3,762 |
| 2017/02/17 | 5,190 | 5,220 | 5,160 | 5,170 | +50 | +1% | 5,665 |
| 2017/02/16 | 5,120 | 5,180 | 5,100 | 5,120 | +10 | +0.2% | 8,804 |
| 2017/02/15 | 5,110 | 5,120 | 5,080 | 5,110 | -100 | -1.9% | 5,483 |
| 2017/02/14 | 5,070 | 5,220 | 5,070 | 5,210 | +100 | +2% | 14,315 |
| 2017/02/13 | 5,090 | 5,120 | 5,070 | 5,110 | -50 | -1% | 11,670 |
| 2017/02/10 | 5,240 | 5,250 | 5,160 | 5,160 | -250 | -4.6% | 9,111 |
| 2017/02/09 | 5,380 | 5,420 | 5,360 | 5,410 | +80 | +1.5% | 2,865 |
| 2017/02/08 | 5,360 | 5,390 | 5,320 | 5,330 | -40 | -0.7% | 2,545 |
| 2017/02/07 | 5,410 | 5,440 | 5,350 | 5,370 | +20 | +0.4% | 18,115 |
| 2017/02/06 | 5,290 | 5,400 | 5,270 | 5,350 | -40 | -0.7% | 2,703 |
| 2017/02/03 | 5,380 | 5,440 | 5,340 | 5,390 | -30 | -0.6% | 11,155 |
| 2017/02/02 | 5,290 | 5,450 | 5,280 | 5,420 | +120 | +2.3% | 8,617 |
| 2017/02/01 | 5,410 | 5,440 | 5,300 | 5,300 | -40 | -0.7% | 9,080 |
1951～
2000
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
