546
-9 (-1.62%)
株価：2024/05/20 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 |
|---|---|---|---|---|---|---|---|
| 2015/05/19 | 7,060 | 7,060 | 6,990 | 7,020 | -80 | -1.1% | 5,135 |
| 2015/05/18 | 7,220 | 7,220 | 7,100 | 7,100 | -170 | -2.3% | 2,398 |
| 2015/05/15 | 7,300 | 7,370 | 7,250 | 7,270 | -130 | -1.8% | 8,933 |
| 2015/05/14 | 7,360 | 7,430 | 7,330 | 7,400 | +100 | +1.4% | 4,007 |
| 2015/05/13 | 7,380 | 7,430 | 7,290 | 7,300 | -40 | -0.5% | 11,010 |
| 2015/05/12 | 7,370 | 7,460 | 7,320 | 7,340 | -20 | -0.3% | 5,458 |
| 2015/05/11 | 7,240 | 7,360 | 7,220 | 7,360 | -70 | -0.9% | 1,541 |
| 2015/05/08 | 7,570 | 7,570 | 7,410 | 7,430 | -150 | -2% | 2,450 |
| 2015/05/07 | 7,590 | 7,620 | 7,480 | 7,580 | +90 | +1.2% | 28,633 |
| 2015/05/01 | 7,480 | 7,610 | 7,450 | 7,490 | +70 | +0.9% | 21,455 |
| 2015/04/30 | 7,280 | 7,450 | 7,280 | 7,420 | +330 | +4.7% | 24,649 |
| 2015/04/28 | 7,140 | 7,140 | 7,070 | 7,090 | -100 | -1.4% | 1,288 |
| 2015/04/27 | 7,170 | 7,240 | 7,150 | 7,190 | +10 | +0.1% | 1,050 |
| 2015/04/24 | 7,150 | 7,200 | 7,150 | 7,180 | +50 | +0.7% | 2,473 |
| 2015/04/23 | 7,100 | 7,210 | 7,050 | 7,130 | -40 | -0.6% | 10,945 |
| 2015/04/22 | 7,230 | 7,240 | 7,110 | 7,170 | -120 | -1.6% | 5,561 |
| 2015/04/21 | 7,470 | 7,480 | 7,280 | 7,290 | -240 | -3.2% | 7,847 |
| 2015/04/20 | 7,580 | 7,660 | 7,450 | 7,530 | +50 | +0.7% | 13,181 |
| 2015/04/17 | 7,420 | 7,480 | 7,390 | 7,480 | +110 | +1.5% | 3,034 |
| 2015/04/16 | 7,480 | 7,530 | 7,370 | 7,370 | -100 | -1.3% | 15,889 |
| 2015/04/15 | 7,530 | 7,530 | 7,430 | 7,470 | +10 | +0.1% | 2,483 |
| 2015/04/14 | 7,550 | 7,550 | 7,450 | 7,460 | -40 | -0.5% | 2,973 |
| 2015/04/13 | 7,470 | 7,580 | 7,440 | 7,500 | +50 | +0.7% | 13,342 |
| 2015/04/10 | 7,380 | 7,500 | 7,380 | 7,450 | +10 | +0.1% | 6,625 |
| 2015/04/09 | 7,430 | 7,470 | 7,410 | 7,440 | -30 | -0.4% | 4,672 |
| 2015/04/08 | 7,470 | 7,540 | 7,430 | 7,470 | -90 | -1.2% | 10,759 |
| 2015/04/07 | 7,640 | 7,640 | 7,510 | 7,560 | -180 | -2.3% | 11,806 |
| 2015/04/06 | 7,830 | 7,890 | 7,740 | 7,740 | +30 | +0.4% | 9,019 |
| 2015/04/03 | 7,800 | 7,810 | 7,710 | 7,710 | -120 | -1.5% | 4,582 |
| 2015/04/02 | 8,000 | 8,010 | 7,700 | 7,830 | -280 | -3.5% | 48,046 |
| 2015/04/01 | 8,000 | 8,190 | 7,970 | 8,110 | +190 | +2.4% | 90,608 |
| 2015/03/31 | 7,610 | 7,930 | 7,580 | 7,920 | +160 | +2.1% | 41,989 |
| 2015/03/30 | 7,860 | 7,930 | 7,760 | 7,760 | -110 | -1.4% | 51,854 |
| 2015/03/27 | 7,790 | 7,990 | 7,620 | 7,870 | +50 | +0.6% | 112,070 |
| 2015/03/26 | 7,700 | 7,870 | 7,680 | 7,820 | +230 | +3% | 43,927 |
| 2015/03/25 | 7,630 | 7,730 | 7,590 | 7,590 | -30 | -0.4% | 9,675 |
| 2015/03/24 | 7,650 | 7,700 | 7,600 | 7,620 | +40 | +0.5% | 8,772 |
| 2015/03/23 | 7,640 | 7,650 | 7,550 | 7,580 | -110 | -1.4% | 4,906 |
| 2015/03/20 | 7,730 | 7,810 | 7,690 | 7,690 | -50 | -0.6% | 10,515 |
| 2015/03/19 | 7,650 | 7,850 | 7,630 | 7,740 | +80 | +1% | 44,087 |
| 2015/03/18 | 7,770 | 7,780 | 7,640 | 7,660 | -130 | -1.7% | 7,416 |
| 2015/03/17 | 7,790 | 7,840 | 7,740 | 7,790 | -110 | -1.4% | 14,825 |
| 2015/03/16 | 7,910 | 7,950 | 7,840 | 7,900 | +20 | +0.3% | 5,097 |
| 2015/03/13 | 7,900 | 7,990 | 7,830 | 7,880 | -140 | -1.7% | 34,254 |
| 2015/03/12 | 8,200 | 8,220 | 8,010 | 8,020 | -260 | -3.1% | 9,068 |
| 2015/03/11 | 8,400 | 8,400 | 8,200 | 8,280 | -30 | -0.4% | 14,536 |
| 2015/03/10 | 8,110 | 8,360 | 8,110 | 8,310 | +80 | +1% | 9,679 |
| 2015/03/09 | 8,180 | 8,290 | 8,170 | 8,230 | +110 | +1.4% | 14,836 |
| 2015/03/06 | 8,290 | 8,290 | 8,120 | 8,120 | -230 | -2.8% | 14,785 |
| 2015/03/05 | 8,400 | 8,400 | 8,300 | 8,350 | -20 | -0.2% | 4,390 |
2201～
2250
件表示中 / 2290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
