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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 899 | 902 | 893 | 897 | -14 | -1.5% | 32,753 |
2023/07/21 | 915 | 922 | 906 | 911 | -2 | -0.2% | 118,101 |
2023/07/20 | 900 | 913 | 896 | 913 | +13 | +1.4% | 17,879 |
2023/07/19 | 902 | 910 | 899 | 900 | -20 | -2.2% | 73,889 |
2023/07/18 | 933 | 933 | 913 | 920 | -12 | -1.3% | 129,855 |
2023/07/14 | 919 | 944 | 916 | 932 | +4 | +0.4% | 180,827 |
2023/07/13 | 940 | 950 | 923 | 928 | -18 | -1.9% | 57,987 |
2023/07/12 | 929 | 952 | 928 | 946 | +13 | +1.4% | 234,348 |
2023/07/11 | 918 | 939 | 918 | 933 | +6 | +0.6% | 69,784 |
2023/07/10 | 918 | 933 | 913 | 927 | +8 | +0.9% | 178,339 |
2023/07/07 | 916 | 926 | 905 | 919 | +17 | +1.9% | 105,023 |
2023/07/06 | 892 | 907 | 888 | 902 | +21 | +2.4% | 189,166 |
2023/07/05 | 889 | 894 | 876 | 881 | +1 | +0.1% | 129,711 |
2023/07/04 | 879 | 884 | 876 | 880 | +10 | +1.1% | 123,230 |
2023/07/03 | 882 | 882 | 868 | 870 | -24 | -2.7% | 220,667 |
2023/06/30 | 893 | 904 | 890 | 894 | +6 | +0.7% | 202,100 |
2023/06/29 | 883 | 893 | 874 | 888 | -2 | -0.2% | 254,315 |
2023/06/28 | 911 | 914 | 889 | 890 | -35 | -3.8% | 127,479 |
2023/06/27 | 920 | 937 | 916 | 925 | +3 | +0.3% | 112,196 |
2023/06/26 | 920 | 935 | 911 | 922 | +4 | +0.4% | 100,500 |
2023/06/23 | 882 | 924 | 881 | 918 | +27 | +3% | 369,698 |
2023/06/22 | 895 | 895 | 879 | 891 | -2 | -0.2% | 127,755 |
2023/06/21 | 910 | 910 | 889 | 893 | -9 | -1% | 81,030 |
2023/06/20 | 904 | 913 | 899 | 902 | +6 | +0.7% | 59,315 |
2023/06/19 | 881 | 906 | 881 | 896 | +9 | +1% | 122,374 |
2023/06/16 | 896 | 906 | 886 | 887 | -7 | -0.8% | 117,427 |
2023/06/15 | 895 | 901 | 881 | 894 | ±0 | ±0% | 127,287 |
2023/06/14 | 902 | 905 | 886 | 894 | -23 | -2.5% | 161,113 |
2023/06/13 | 931 | 931 | 910 | 917 | -23 | -2.4% | 114,755 |
2023/06/12 | 943 | 948 | 937 | 940 | -12 | -1.3% | 85,486 |
2023/06/09 | 967 | 968 | 949 | 952 | -30 | -3.1% | 178,651 |
2023/06/08 | 969 | 992 | 960 | 982 | +15 | +1.6% | 159,746 |
2023/06/07 | 935 | 970 | 931 | 967 | +24 | +2.5% | 401,761 |
2023/06/06 | 969 | 974 | 943 | 943 | -15 | -1.6% | 118,571 |
2023/06/05 | 967 | 970 | 958 | 958 | -34 | -3.4% | 105,036 |
2023/06/02 | 1,014 | 1,014 | 991 | 992 | -31 | -3% | 91,443 |
2023/06/01 | 1,043 | 1,045 | 1,021 | 1,023 | -19 | -1.8% | 61,523 |
2023/05/31 | 1,033 | 1,046 | 1,025 | 1,042 | +26 | +2.6% | 76,009 |
2023/05/30 | 1,019 | 1,030 | 1,012 | 1,016 | +4 | +0.4% | 114,873 |
2023/05/29 | 998 | 1,016 | 998 | 1,012 | -16 | -1.6% | 140,512 |
2023/05/26 | 1,022 | 1,028 | 1,014 | 1,028 | +1 | +0.1% | 36,430 |
2023/05/25 | 1,030 | 1,033 | 1,020 | 1,027 | +4 | +0.4% | 50,650 |
2023/05/24 | 1,021 | 1,027 | 1,013 | 1,023 | +10 | +1% | 155,400 |
2023/05/23 | 992 | 1,019 | 987 | 1,013 | +12 | +1.2% | 130,423 |
2023/05/22 | 1,019 | 1,019 | 1,000 | 1,001 | -13 | -1.3% | 31,089 |
2023/05/19 | 1,006 | 1,015 | 1,004 | 1,014 | -4 | -0.4% | 60,868 |
2023/05/18 | 1,018 | 1,029 | 1,013 | 1,018 | -24 | -2.3% | 158,009 |
2023/05/17 | 1,047 | 1,047 | 1,037 | 1,042 | -4 | -0.4% | 84,597 |
2023/05/16 | 1,050 | 1,054 | 1,046 | 1,046 | -15 | -1.4% | 42,175 |
2023/05/15 | 1,067 | 1,070 | 1,059 | 1,061 | -16 | -1.5% | 36,273 |
201~
250
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