543
-19 (-3.38%)
株価：2024/05/31 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2015/10/26 | 6,880 | 6,950 | 6,840 | 6,940 | -90 | -1.3% | 9,316 |
| 2015/10/23 | 7,040 | 7,080 | 7,000 | 7,030 | -310 | -4.2% | 28,971 |
| 2015/10/22 | 7,400 | 7,400 | 7,230 | 7,340 | +60 | +0.8% | 5,528 |
| 2015/10/21 | 7,550 | 7,570 | 7,230 | 7,280 | -230 | -3.1% | 19,299 |
| 2015/10/20 | 7,500 | 7,590 | 7,490 | 7,510 | -70 | -0.9% | 5,065 |
| 2015/10/19 | 7,490 | 7,650 | 7,450 | 7,580 | +100 | +1.3% | 18,343 |
| 2015/10/16 | 7,490 | 7,520 | 7,380 | 7,480 | -140 | -1.8% | 10,453 |
| 2015/10/15 | 7,890 | 7,940 | 7,590 | 7,620 | -220 | -2.8% | 15,217 |
| 2015/10/14 | 7,650 | 7,880 | 7,640 | 7,840 | +330 | +4.4% | 18,116 |
| 2015/10/13 | 7,480 | 7,550 | 7,420 | 7,510 | +90 | +1.2% | 6,479 |
| 2015/10/09 | 7,570 | 7,610 | 7,390 | 7,420 | -340 | -4.4% | 15,417 |
| 2015/10/08 | 7,660 | 7,780 | 7,560 | 7,760 | +140 | +1.8% | 12,254 |
| 2015/10/07 | 7,780 | 7,850 | 7,600 | 7,620 | -210 | -2.7% | 8,627 |
| 2015/10/06 | 7,710 | 7,860 | 7,640 | 7,830 | -120 | -1.5% | 7,890 |
| 2015/10/05 | 8,010 | 8,080 | 7,880 | 7,950 | -210 | -2.6% | 11,228 |
| 2015/10/02 | 8,320 | 8,370 | 8,150 | 8,160 | -10 | -0.1% | 7,362 |
| 2015/10/01 | 8,450 | 8,530 | 8,100 | 8,170 | -430 | -5% | 27,197 |
| 2015/09/30 | 8,760 | 8,780 | 8,480 | 8,600 | -440 | -4.9% | 29,881 |
| 2015/09/29 | 8,710 | 9,090 | 8,710 | 9,040 | +780 | +9.4% | 31,451 |
| 2015/09/28 | 8,210 | 8,400 | 8,130 | 8,260 | -10 | -0.1% | 18,926 |
| 2015/09/25 | 8,570 | 8,660 | 8,250 | 8,270 | -320 | -3.7% | 40,620 |
| 2015/09/24 | 8,420 | 8,590 | 8,390 | 8,590 | +420 | +5.1% | 11,903 |
| 2015/09/18 | 8,010 | 8,220 | 8,000 | 8,170 | +280 | +3.5% | 18,636 |
| 2015/09/17 | 7,940 | 8,010 | 7,840 | 7,890 | -190 | -2.4% | 10,977 |
| 2015/09/16 | 8,030 | 8,150 | 7,970 | 8,080 | -130 | -1.6% | 15,253 |
| 2015/09/15 | 8,130 | 8,210 | 7,890 | 8,210 | ±0 | ±0% | 17,227 |
| 2015/09/14 | 7,950 | 8,250 | 7,940 | 8,210 | +180 | +2.2% | 13,293 |
| 2015/09/11 | 8,200 | 8,200 | 7,940 | 8,030 | -20 | -0.2% | 14,921 |
| 2015/09/10 | 8,170 | 8,310 | 8,000 | 8,050 | +310 | +4% | 19,041 |
| 2015/09/09 | 8,210 | 8,320 | 7,730 | 7,740 | -1,130 | -12.7% | 30,253 |
| 2015/09/08 | 8,520 | 8,870 | 8,450 | 8,870 | +360 | +4.2% | 34,465 |
| 2015/09/07 | 8,680 | 8,870 | 8,410 | 8,510 | -20 | -0.2% | 45,395 |
| 2015/09/04 | 8,080 | 8,710 | 8,080 | 8,530 | +330 | +4% | 64,929 |
| 2015/09/03 | 8,050 | 8,220 | 7,930 | 8,200 | -140 | -1.7% | 59,789 |
| 2015/09/02 | 8,490 | 8,490 | 7,980 | 8,340 | +150 | +1.8% | 81,417 |
| 2015/09/01 | 7,680 | 8,190 | 7,680 | 8,190 | +570 | +7.5% | 34,770 |
| 2015/08/31 | 7,530 | 7,710 | 7,520 | 7,620 | +120 | +1.6% | 26,597 |
| 2015/08/28 | 7,550 | 7,640 | 7,410 | 7,500 | -480 | -6% | 19,053 |
| 2015/08/27 | 7,860 | 8,040 | 7,740 | 7,980 | -260 | -3.2% | 27,623 |
| 2015/08/26 | 8,710 | 8,790 | 8,160 | 8,240 | -530 | -6% | 100,634 |
| 2015/08/25 | 8,840 | 9,070 | 7,950 | 8,770 | +490 | +5.9% | 161,456 |
| 2015/08/24 | 7,850 | 8,280 | 7,770 | 8,280 | +880 | +11.9% | 48,837 |
| 2015/08/21 | 7,300 | 7,420 | 7,260 | 7,400 | +420 | +6% | 9,833 |
| 2015/08/20 | 6,820 | 6,980 | 6,820 | 6,980 | +190 | +2.8% | 16,145 |
| 2015/08/19 | 6,660 | 6,790 | 6,610 | 6,790 | +190 | +2.9% | 10,488 |
| 2015/08/18 | 6,570 | 6,600 | 6,550 | 6,600 | +20 | +0.3% | 2,506 |
| 2015/08/17 | 6,610 | 6,630 | 6,550 | 6,580 | -60 | -0.9% | 2,326 |
| 2015/08/14 | 6,630 | 6,670 | 6,590 | 6,640 | +10 | +0.2% | 2,546 |
| 2015/08/13 | 6,690 | 6,750 | 6,620 | 6,630 | ±0 | ±0% | 7,330 |
| 2015/08/12 | 6,540 | 6,720 | 6,490 | 6,630 | +170 | +2.6% | 18,250 |
2101～
2150
件表示中 / 2299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
