416
+4 (+0.97%)
株価：2025/05/22 09:43
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 |
|---|---|---|---|---|---|---|---|
| 2016/05/19 | 7,790 | 7,990 | 7,740 | 7,930 | +50 | +0.6% | 5,114 |
| 2016/05/18 | 7,970 | 8,050 | 7,760 | 7,880 | -50 | -0.6% | 32,359 |
| 2016/05/17 | 8,010 | 8,080 | 7,930 | 7,930 | -190 | -2.3% | 4,547 |
| 2016/05/16 | 8,140 | 8,180 | 7,970 | 8,120 | -20 | -0.2% | 7,863 |
| 2016/05/13 | 7,890 | 8,150 | 7,840 | 8,140 | +220 | +2.8% | 16,243 |
| 2016/05/12 | 8,130 | 8,190 | 7,920 | 7,920 | -90 | -1.1% | 23,014 |
| 2016/05/11 | 7,800 | 8,020 | 7,760 | 8,010 | +60 | +0.8% | 27,736 |
| 2016/05/10 | 8,250 | 8,330 | 7,950 | 7,950 | -360 | -4.3% | 13,878 |
| 2016/05/09 | 8,310 | 8,390 | 8,240 | 8,310 | -120 | -1.4% | 14,703 |
| 2016/05/06 | 8,360 | 8,570 | 8,280 | 8,430 | ±0 | ±0% | 18,473 |
| 2016/05/02 | 8,100 | 8,630 | 8,100 | 8,430 | +480 | +6% | 58,284 |
| 2016/04/28 | 7,310 | 7,960 | 7,240 | 7,950 | +500 | +6.7% | 36,341 |
| 2016/04/27 | 7,370 | 7,530 | 7,340 | 7,450 | +50 | +0.7% | 33,318 |
| 2016/04/26 | 7,370 | 7,510 | 7,330 | 7,400 | +120 | +1.6% | 24,010 |
| 2016/04/25 | 7,170 | 7,340 | 7,160 | 7,280 | +60 | +0.8% | 18,875 |
| 2016/04/22 | 7,520 | 7,530 | 7,220 | 7,220 | -190 | -2.6% | 15,640 |
| 2016/04/21 | 7,440 | 7,500 | 7,360 | 7,410 | -280 | -3.6% | 21,690 |
| 2016/04/20 | 7,550 | 7,710 | 7,520 | 7,690 | -40 | -0.5% | 27,467 |
| 2016/04/19 | 7,750 | 7,800 | 7,680 | 7,730 | -540 | -6.5% | 29,344 |
| 2016/04/18 | 8,270 | 8,350 | 8,170 | 8,270 | +450 | +5.8% | 34,240 |
| 2016/04/15 | 7,880 | 7,880 | 7,710 | 7,820 | +140 | +1.8% | 17,009 |
| 2016/04/14 | 7,890 | 7,890 | 7,670 | 7,680 | -440 | -5.4% | 26,238 |
| 2016/04/13 | 8,350 | 8,370 | 8,090 | 8,120 | -460 | -5.4% | 16,084 |
| 2016/04/12 | 8,870 | 8,890 | 8,530 | 8,580 | -260 | -2.9% | 17,287 |
| 2016/04/11 | 8,850 | 9,080 | 8,800 | 8,840 | +100 | +1.1% | 27,636 |
| 2016/04/08 | 9,170 | 9,250 | 8,530 | 8,740 | -210 | -2.3% | 76,614 |
| 2016/04/07 | 9,040 | 9,120 | 8,820 | 8,950 | -50 | -0.6% | 31,201 |
| 2016/04/06 | 9,060 | 9,190 | 8,940 | 9,000 | -20 | -0.2% | 30,199 |
| 2016/04/05 | 8,670 | 9,050 | 8,650 | 9,020 | +470 | +5.5% | 46,491 |
| 2016/04/04 | 8,640 | 8,690 | 8,420 | 8,550 | -40 | -0.5% | 28,809 |
| 2016/04/01 | 8,080 | 8,620 | 8,080 | 8,590 | +560 | +7% | 37,949 |
| 2016/03/31 | 7,830 | 8,050 | 7,780 | 8,030 | +120 | +1.5% | 13,885 |
| 2016/03/30 | 7,720 | 7,920 | 7,720 | 7,910 | +220 | +2.9% | 10,782 |
| 2016/03/29 | 7,790 | 7,800 | 7,650 | 7,690 | -110 | -1.4% | 12,696 |
| 2016/03/28 | 7,840 | 7,980 | 7,800 | 7,800 | -180 | -2.3% | 8,385 |
| 2016/03/25 | 8,080 | 8,130 | 7,940 | 7,980 | -130 | -1.6% | 7,426 |
| 2016/03/24 | 8,070 | 8,180 | 7,990 | 8,110 | +130 | +1.6% | 6,825 |
| 2016/03/23 | 7,900 | 8,020 | 7,830 | 7,980 | +50 | +0.6% | 4,862 |
| 2016/03/22 | 7,980 | 8,120 | 7,860 | 7,930 | -340 | -4.1% | 15,240 |
| 2016/03/18 | 8,160 | 8,370 | 8,080 | 8,270 | +170 | +2.1% | 17,719 |
| 2016/03/17 | 7,940 | 8,210 | 7,810 | 8,100 | +60 | +0.7% | 26,158 |
| 2016/03/16 | 8,060 | 8,070 | 7,900 | 8,040 | +90 | +1.1% | 7,090 |
| 2016/03/15 | 7,870 | 7,990 | 7,790 | 7,950 | +120 | +1.5% | 5,747 |
| 2016/03/14 | 7,930 | 7,940 | 7,780 | 7,830 | -250 | -3.1% | 10,054 |
| 2016/03/11 | 8,360 | 8,430 | 8,010 | 8,080 | -110 | -1.3% | 27,255 |
| 2016/03/10 | 8,280 | 8,350 | 8,150 | 8,190 | -240 | -2.8% | 18,503 |
| 2016/03/09 | 8,420 | 8,570 | 8,370 | 8,430 | +160 | +1.9% | 24,788 |
| 2016/03/08 | 8,150 | 8,460 | 8,080 | 8,270 | +200 | +2.5% | 27,859 |
| 2016/03/07 | 7,920 | 8,100 | 7,920 | 8,070 | +130 | +1.6% | 11,213 |
| 2016/03/04 | 8,070 | 8,100 | 7,920 | 7,940 | -80 | -1% | 11,211 |
2201～
2250
件表示中 / 2535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
