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 |
|---|---|---|---|---|---|---|---|
| 2017/01/31 | 5,320 | 5,360 | 5,280 | 5,340 | +140 | +2.7% | 16,084 |
| 2017/01/30 | 5,220 | 5,260 | 5,200 | 5,200 | +40 | +0.8% | 2,662 |
| 2017/01/27 | 5,160 | 5,190 | 5,140 | 5,160 | -30 | -0.6% | 5,543 |
| 2017/01/26 | 5,240 | 5,260 | 5,190 | 5,190 | -190 | -3.5% | 7,815 |
| 2017/01/25 | 5,280 | 5,390 | 5,280 | 5,380 | -90 | -1.6% | 7,774 |
| 2017/01/24 | 5,470 | 5,490 | 5,420 | 5,470 | +60 | +1.1% | 4,619 |
| 2017/01/23 | 5,380 | 5,440 | 5,350 | 5,410 | +130 | +2.5% | 9,493 |
| 2017/01/20 | 5,330 | 5,330 | 5,250 | 5,280 | -40 | -0.8% | 13,978 |
| 2017/01/19 | 5,320 | 5,370 | 5,290 | 5,320 | -100 | -1.8% | 6,977 |
| 2017/01/18 | 5,510 | 5,570 | 5,410 | 5,420 | -50 | -0.9% | 14,842 |
| 2017/01/17 | 5,340 | 5,470 | 5,340 | 5,470 | +160 | +3% | 10,590 |
| 2017/01/16 | 5,250 | 5,330 | 5,220 | 5,310 | +100 | +1.9% | 10,728 |
| 2017/01/13 | 5,270 | 5,290 | 5,210 | 5,210 | -70 | -1.3% | 4,862 |
| 2017/01/12 | 5,210 | 5,330 | 5,210 | 5,280 | +100 | +1.9% | 35,225 |
| 2017/01/11 | 5,190 | 5,200 | 5,170 | 5,180 | -50 | -1% | 3,396 |
| 2017/01/10 | 5,180 | 5,260 | 5,140 | 5,230 | +50 | +1% | 8,457 |
| 2017/01/06 | 5,250 | 5,260 | 5,150 | 5,180 | +30 | +0.6% | 6,191 |
| 2017/01/05 | 5,140 | 5,190 | 5,120 | 5,150 | -20 | -0.4% | 6,181 |
| 2017/01/04 | 5,280 | 5,280 | 5,150 | 5,170 | -260 | -4.8% | 18,508 |
| 2016/12/30 | 5,460 | 5,490 | 5,390 | 5,430 | +30 | +0.6% | 10,791 |
| 2016/12/29 | 5,340 | 5,450 | 5,340 | 5,400 | +110 | +2.1% | 6,762 |
| 2016/12/28 | 5,300 | 5,320 | 5,270 | 5,290 | -10 | -0.2% | 1,854 |
| 2016/12/27 | 5,320 | 5,330 | 5,250 | 5,300 | +10 | +0.2% | 8,218 |
| 2016/12/26 | 5,290 | 5,300 | 5,260 | 5,290 | +30 | +0.6% | 5,154 |
| 2016/12/22 | 5,260 | 5,310 | 5,260 | 5,260 | +10 | +0.2% | 6,334 |
| 2016/12/21 | 5,180 | 5,270 | 5,160 | 5,250 | +40 | +0.8% | 4,406 |
| 2016/12/20 | 5,250 | 5,260 | 5,190 | 5,210 | -20 | -0.4% | 2,524 |
| 2016/12/19 | 5,260 | 5,280 | 5,220 | 5,230 | +20 | +0.4% | 2,705 |
| 2016/12/16 | 5,200 | 5,240 | 5,190 | 5,210 | -70 | -1.3% | 14,839 |
| 2016/12/15 | 5,280 | 5,310 | 5,200 | 5,280 | -30 | -0.6% | 7,550 |
| 2016/12/14 | 5,280 | 5,310 | 5,270 | 5,310 | +20 | +0.4% | 8,249 |
| 2016/12/13 | 5,400 | 5,410 | 5,290 | 5,290 | -60 | -1.1% | 15,160 |
| 2016/12/12 | 5,310 | 5,440 | 5,270 | 5,350 | -60 | -1.1% | 7,656 |
| 2016/12/09 | 5,490 | 5,500 | 5,380 | 5,410 | -100 | -1.8% | 17,257 |
| 2016/12/08 | 5,550 | 5,580 | 5,500 | 5,510 | -140 | -2.5% | 11,207 |
| 2016/12/07 | 5,710 | 5,730 | 5,650 | 5,650 | -120 | -2.1% | 17,392 |
| 2016/12/06 | 5,710 | 5,800 | 5,710 | 5,770 | -70 | -1.2% | 6,171 |
| 2016/12/05 | 5,830 | 5,880 | 5,820 | 5,840 | +90 | +1.6% | 19,521 |
| 2016/12/02 | 5,740 | 5,820 | 5,710 | 5,750 | +20 | +0.3% | 11,334 |
| 2016/12/01 | 5,700 | 5,760 | 5,590 | 5,730 | -110 | -1.9% | 26,831 |
| 2016/11/30 | 5,810 | 5,860 | 5,800 | 5,840 | +10 | +0.2% | 14,606 |
| 2016/11/29 | 5,890 | 5,890 | 5,830 | 5,830 | ±0 | ±0% | 10,996 |
| 2016/11/28 | 5,920 | 5,940 | 5,810 | 5,830 | -40 | -0.7% | 12,744 |
| 2016/11/25 | 5,880 | 5,930 | 5,800 | 5,870 | -50 | -0.8% | 9,213 |
| 2016/11/24 | 5,910 | 5,930 | 5,880 | 5,920 | -90 | -1.5% | 8,453 |
| 2016/11/22 | 6,060 | 6,080 | 6,000 | 6,010 | -30 | -0.5% | 7,684 |
| 2016/11/21 | 6,110 | 6,130 | 6,030 | 6,040 | -140 | -2.3% | 7,659 |
| 2016/11/18 | 6,110 | 6,180 | 6,110 | 6,180 | -40 | -0.6% | 8,127 |
| 2016/11/17 | 6,320 | 6,320 | 6,220 | 6,220 | -20 | -0.3% | 11,433 |
| 2016/11/16 | 6,280 | 6,300 | 6,220 | 6,240 | -160 | -2.5% | 11,354 |
2001～
2050
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
