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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 1,093 | 1,093 | 1,075 | 1,077 | -16 | -1.5% | 48,963 |
| 2023/05/11 | 1,096 | 1,098 | 1,090 | 1,093 | +3 | +0.3% | 15,310 |
| 2023/05/10 | 1,077 | 1,092 | 1,077 | 1,090 | +13 | +1.2% | 44,027 |
| 2023/05/09 | 1,100 | 1,101 | 1,077 | 1,077 | -28 | -2.5% | 48,584 |
| 2023/05/08 | 1,103 | 1,108 | 1,097 | 1,105 | +2 | +0.2% | 19,478 |
| 2023/05/02 | 1,094 | 1,108 | 1,092 | 1,103 | +4 | +0.4% | 31,147 |
| 2023/05/01 | 1,105 | 1,109 | 1,097 | 1,099 | -22 | -2% | 70,198 |
| 2023/04/28 | 1,128 | 1,144 | 1,121 | 1,121 | -29 | -2.5% | 71,511 |
| 2023/04/27 | 1,168 | 1,169 | 1,148 | 1,150 | -9 | -0.8% | 35,051 |
| 2023/04/26 | 1,154 | 1,168 | 1,151 | 1,159 | +18 | +1.6% | 103,298 |
| 2023/04/25 | 1,134 | 1,141 | 1,124 | 1,141 | -5 | -0.4% | 64,208 |
| 2023/04/24 | 1,142 | 1,146 | 1,138 | 1,146 | -3 | -0.3% | 21,381 |
| 2023/04/21 | 1,149 | 1,152 | 1,135 | 1,149 | +7 | +0.6% | 49,065 |
| 2023/04/20 | 1,153 | 1,155 | 1,139 | 1,142 | ±0 | ±0% | 25,321 |
| 2023/04/19 | 1,143 | 1,151 | 1,140 | 1,142 | -1 | -0.1% | 51,679 |
| 2023/04/18 | 1,149 | 1,150 | 1,138 | 1,143 | -15 | -1.3% | 43,484 |
| 2023/04/17 | 1,159 | 1,167 | 1,156 | 1,158 | -8 | -0.7% | 18,043 |
| 2023/04/14 | 1,167 | 1,173 | 1,164 | 1,166 | -15 | -1.3% | 53,655 |
| 2023/04/13 | 1,188 | 1,191 | 1,178 | 1,181 | +1 | +0.1% | 22,929 |
| 2023/04/12 | 1,189 | 1,189 | 1,179 | 1,180 | -18 | -1.5% | 18,307 |
| 2023/04/11 | 1,197 | 1,206 | 1,189 | 1,198 | -21 | -1.7% | 32,145 |
| 2023/04/10 | 1,216 | 1,222 | 1,209 | 1,219 | -15 | -1.2% | 11,693 |
| 2023/04/07 | 1,235 | 1,236 | 1,226 | 1,234 | -3 | -0.2% | 16,174 |
| 2023/04/06 | 1,234 | 1,241 | 1,229 | 1,237 | +25 | +2.1% | 33,337 |
| 2023/04/05 | 1,182 | 1,212 | 1,182 | 1,212 | +46 | +3.9% | 77,021 |
| 2023/04/04 | 1,167 | 1,174 | 1,163 | 1,166 | -5 | -0.4% | 29,335 |
| 2023/04/03 | 1,170 | 1,181 | 1,166 | 1,171 | -12 | -1% | 36,859 |
| 2023/03/31 | 1,197 | 1,197 | 1,179 | 1,183 | -29 | -2.4% | 57,252 |
| 2023/03/30 | 1,209 | 1,223 | 1,206 | 1,212 | -17 | -1.4% | 18,024 |
| 2023/03/29 | 1,257 | 1,261 | 1,228 | 1,229 | -35 | -2.8% | 82,186 |
| 2023/03/28 | 1,252 | 1,272 | 1,251 | 1,264 | -7 | -0.6% | 45,023 |
| 2023/03/27 | 1,263 | 1,278 | 1,263 | 1,271 | -9 | -0.7% | 30,007 |
| 2023/03/24 | 1,281 | 1,291 | 1,275 | 1,280 | +5 | +0.4% | 13,946 |
| 2023/03/23 | 1,291 | 1,303 | 1,272 | 1,275 | +7 | +0.6% | 45,225 |
| 2023/03/22 | 1,269 | 1,276 | 1,260 | 1,268 | -46 | -3.5% | 53,234 |
| 2023/03/20 | 1,289 | 1,316 | 1,280 | 1,314 | +37 | +2.9% | 101,220 |
| 2023/03/17 | 1,287 | 1,293 | 1,273 | 1,277 | -28 | -2.1% | 132,299 |
| 2023/03/16 | 1,338 | 1,342 | 1,304 | 1,305 | +27 | +2.1% | 97,451 |
| 2023/03/15 | 1,265 | 1,288 | 1,261 | 1,278 | -17 | -1.3% | 49,172 |
| 2023/03/14 | 1,281 | 1,310 | 1,281 | 1,295 | +67 | +5.5% | 118,012 |
| 2023/03/13 | 1,217 | 1,245 | 1,215 | 1,228 | +36 | +3% | 66,703 |
| 2023/03/10 | 1,175 | 1,193 | 1,166 | 1,192 | +45 | +3.9% | 106,716 |
| 2023/03/09 | 1,155 | 1,155 | 1,145 | 1,147 | -25 | -2.1% | 33,749 |
| 2023/03/08 | 1,182 | 1,182 | 1,167 | 1,172 | -7 | -0.6% | 25,408 |
| 2023/03/07 | 1,190 | 1,190 | 1,175 | 1,179 | -6 | -0.5% | 56,644 |
| 2023/03/06 | 1,190 | 1,194 | 1,184 | 1,185 | -22 | -1.8% | 34,486 |
| 2023/03/03 | 1,227 | 1,229 | 1,205 | 1,207 | -32 | -2.6% | 51,517 |
| 2023/03/02 | 1,230 | 1,243 | 1,226 | 1,239 | +2 | +0.2% | 32,629 |
| 2023/03/01 | 1,244 | 1,251 | 1,234 | 1,237 | -6 | -0.5% | 59,811 |
| 2023/02/28 | 1,237 | 1,245 | 1,230 | 1,243 | +4 | +0.3% | 8,328 |
251～
300
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
