316
-2 (-0.63%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
2301～
2350
件表示中 / 2600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
