417
+5 (+1.21%)
株価：2025/05/22 09:38
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 |
|---|---|---|---|---|---|---|---|
| 2016/03/03 | 8,260 | 8,270 | 7,990 | 8,020 | -230 | -2.8% | 30,620 |
| 2016/03/02 | 8,490 | 8,510 | 8,170 | 8,250 | -690 | -7.7% | 29,498 |
| 2016/03/01 | 9,000 | 9,150 | 8,870 | 8,940 | -20 | -0.2% | 22,399 |
| 2016/02/29 | 8,620 | 8,960 | 8,490 | 8,960 | +190 | +2.2% | 26,056 |
| 2016/02/26 | 8,630 | 8,800 | 8,530 | 8,770 | -60 | -0.7% | 26,008 |
| 2016/02/25 | 9,090 | 9,090 | 8,760 | 8,830 | -340 | -3.7% | 45,336 |
| 2016/02/24 | 9,370 | 9,430 | 9,080 | 9,170 | +90 | +1% | 36,809 |
| 2016/02/23 | 8,850 | 9,130 | 8,740 | 9,080 | +100 | +1.1% | 37,649 |
| 2016/02/22 | 9,200 | 9,220 | 8,900 | 8,980 | -70 | -0.8% | 21,029 |
| 2016/02/19 | 9,000 | 9,230 | 8,970 | 9,050 | +240 | +2.7% | 28,236 |
| 2016/02/18 | 8,750 | 8,900 | 8,670 | 8,810 | -460 | -5% | 42,340 |
| 2016/02/17 | 9,080 | 9,450 | 8,840 | 9,270 | +250 | +2.8% | 48,384 |
| 2016/02/16 | 9,220 | 9,300 | 8,690 | 9,020 | -70 | -0.8% | 25,485 |
| 2016/02/15 | 9,810 | 9,860 | 8,880 | 9,090 | -1,750 | -16.1% | 140,866 |
| 2016/02/12 | 10,570 | 10,900 | 10,380 | 10,840 | +1,020 | +10.4% | 162,419 |
| 2016/02/10 | 9,220 | 10,080 | 9,190 | 9,820 | +570 | +6.2% | 67,210 |
| 2016/02/09 | 9,010 | 9,290 | 8,960 | 9,250 | +910 | +10.9% | 44,591 |
| 2016/02/08 | 8,680 | 8,750 | 8,220 | 8,340 | -150 | -1.8% | 17,528 |
| 2016/02/05 | 8,520 | 8,670 | 8,420 | 8,490 | +240 | +2.9% | 21,715 |
| 2016/02/04 | 8,270 | 8,320 | 8,070 | 8,250 | +200 | +2.5% | 27,492 |
| 2016/02/03 | 7,870 | 8,140 | 7,860 | 8,050 | +480 | +6.3% | 23,038 |
| 2016/02/02 | 7,620 | 7,630 | 7,450 | 7,570 | +100 | +1.3% | 3,933 |
| 2016/02/01 | 7,510 | 7,600 | 7,440 | 7,470 | -240 | -3.1% | 26,911 |
| 2016/01/29 | 8,180 | 8,520 | 7,710 | 7,710 | -550 | -6.7% | 63,467 |
| 2016/01/28 | 8,260 | 8,350 | 8,100 | 8,260 | +80 | +1% | 12,236 |
| 2016/01/27 | 8,290 | 8,380 | 8,150 | 8,180 | -510 | -5.9% | 22,994 |
| 2016/01/26 | 8,610 | 8,730 | 8,540 | 8,690 | +370 | +4.4% | 17,886 |
| 2016/01/25 | 8,310 | 8,510 | 8,230 | 8,320 | -220 | -2.6% | 30,199 |
| 2016/01/22 | 8,980 | 9,130 | 8,520 | 8,540 | -1,080 | -11.2% | 43,310 |
| 2016/01/21 | 9,090 | 9,620 | 8,820 | 9,620 | +510 | +5.6% | 41,999 |
| 2016/01/20 | 8,530 | 9,120 | 8,530 | 9,110 | +610 | +7.2% | 34,199 |
| 2016/01/19 | 8,590 | 8,670 | 8,420 | 8,500 | ±0 | ±0% | 27,590 |
| 2016/01/18 | 8,700 | 8,780 | 8,450 | 8,500 | +160 | +1.9% | 31,255 |
| 2016/01/15 | 7,980 | 8,440 | 7,980 | 8,340 | +60 | +0.7% | 19,355 |
| 2016/01/14 | 8,360 | 8,570 | 8,270 | 8,280 | +370 | +4.7% | 22,785 |
| 2016/01/13 | 8,110 | 8,120 | 7,890 | 7,910 | -480 | -5.7% | 21,029 |
| 2016/01/12 | 8,060 | 8,400 | 8,010 | 8,390 | +500 | +6.3% | 23,297 |
| 2016/01/08 | 7,930 | 7,980 | 7,630 | 7,890 | +110 | +1.4% | 37,726 |
| 2016/01/07 | 7,530 | 7,800 | 7,470 | 7,780 | +290 | +3.9% | 41,453 |
| 2016/01/06 | 7,300 | 7,580 | 7,230 | 7,490 | +160 | +2.2% | 24,444 |
| 2016/01/05 | 7,330 | 7,390 | 7,210 | 7,330 | +70 | +1% | 12,173 |
| 2016/01/04 | 7,050 | 7,320 | 6,970 | 7,260 | +340 | +4.9% | 14,669 |
| 2015/12/30 | 6,900 | 6,940 | 6,870 | 6,920 | -40 | -0.6% | 3,298 |
| 2015/12/29 | 7,120 | 7,190 | 6,960 | 6,960 | -150 | -2.1% | 13,600 |
| 2015/12/28 | 7,180 | 7,200 | 7,070 | 7,110 | -130 | -1.8% | 4,339 |
| 2015/12/25 | 7,180 | 7,280 | 7,160 | 7,240 | +60 | +0.8% | 4,163 |
| 2015/12/24 | 6,930 | 7,190 | 6,930 | 7,180 | +120 | +1.7% | 10,598 |
| 2015/12/22 | 7,100 | 7,160 | 7,040 | 7,060 | -30 | -0.4% | 12,248 |
| 2015/12/21 | 7,160 | 7,300 | 7,060 | 7,090 | +40 | +0.6% | 12,340 |
| 2015/12/18 | 6,840 | 7,060 | 6,510 | 7,050 | +250 | +3.7% | 68,259 |
2251～
2300
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
