543
-19 (-3.38%)
株価：2024/05/31 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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 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 |
| 2023/02/27 | 1,255 | 1,255 | 1,239 | 1,239 | -11 | -0.9% | 16,219 |
| 2023/02/24 | 1,262 | 1,264 | 1,245 | 1,250 | -12 | -1% | 94,625 |
| 2023/02/22 | 1,254 | 1,270 | 1,250 | 1,262 | +25 | +2% | 58,832 |
| 2023/02/21 | 1,234 | 1,243 | 1,229 | 1,237 | ±0 | ±0% | 20,403 |
| 2023/02/20 | 1,242 | 1,246 | 1,233 | 1,237 | -6 | -0.5% | 92,118 |
| 2023/02/17 | 1,251 | 1,251 | 1,238 | 1,243 | +9 | +0.7% | 13,029 |
| 2023/02/16 | 1,238 | 1,242 | 1,230 | 1,234 | -16 | -1.3% | 20,781 |
| 2023/02/15 | 1,236 | 1,255 | 1,234 | 1,250 | +9 | +0.7% | 10,166 |
| 2023/02/14 | 1,239 | 1,249 | 1,237 | 1,241 | -22 | -1.7% | 12,699 |
| 2023/02/13 | 1,255 | 1,274 | 1,251 | 1,263 | +10 | +0.8% | 17,067 |
| 2023/02/10 | 1,253 | 1,258 | 1,235 | 1,253 | -2 | -0.2% | 35,702 |
| 2023/02/09 | 1,265 | 1,265 | 1,249 | 1,255 | ±0 | ±0% | 42,749 |
| 2023/02/08 | 1,252 | 1,261 | 1,247 | 1,255 | -1 | -0.1% | 20,370 |
| 2023/02/07 | 1,254 | 1,258 | 1,248 | 1,256 | -5 | -0.4% | 12,630 |
| 2023/02/06 | 1,252 | 1,264 | 1,248 | 1,261 | -12 | -0.9% | 16,717 |
| 2023/02/03 | 1,284 | 1,285 | 1,268 | 1,273 | -5 | -0.4% | 42,911 |
| 2023/02/02 | 1,264 | 1,285 | 1,264 | 1,278 | +8 | +0.6% | 40,894 |
| 2023/02/01 | 1,249 | 1,272 | 1,248 | 1,270 | +4 | +0.3% | 20,186 |
| 2023/01/31 | 1,251 | 1,269 | 1,246 | 1,266 | +8 | +0.6% | 36,703 |
| 2023/01/30 | 1,258 | 1,264 | 1,252 | 1,258 | +2 | +0.2% | 56,175 |
| 2023/01/27 | 1,259 | 1,265 | 1,254 | 1,256 | -8 | -0.6% | 9,744 |
| 2023/01/26 | 1,255 | 1,268 | 1,250 | 1,264 | +1 | +0.1% | 25,018 |
| 2023/01/25 | 1,275 | 1,278 | 1,256 | 1,263 | -8 | -0.6% | 25,020 |
| 2023/01/24 | 1,286 | 1,287 | 1,268 | 1,271 | -35 | -2.7% | 46,656 |
| 2023/01/23 | 1,309 | 1,318 | 1,303 | 1,306 | -27 | -2% | 23,969 |
| 2023/01/20 | 1,354 | 1,355 | 1,332 | 1,333 | -16 | -1.2% | 39,440 |
| 2023/01/19 | 1,343 | 1,350 | 1,333 | 1,349 | +27 | +2% | 31,002 |
| 2023/01/18 | 1,359 | 1,370 | 1,321 | 1,322 | -49 | -3.6% | 83,272 |
| 2023/01/17 | 1,385 | 1,391 | 1,366 | 1,371 | -25 | -1.8% | 53,752 |
| 2023/01/16 | 1,385 | 1,396 | 1,378 | 1,396 | +23 | +1.7% | 22,216 |
| 2023/01/13 | 1,366 | 1,376 | 1,354 | 1,373 | +10 | +0.7% | 54,197 |
| 2023/01/12 | 1,372 | 1,372 | 1,359 | 1,363 | -12 | -0.9% | 32,388 |
| 2023/01/11 | 1,392 | 1,392 | 1,373 | 1,375 | -27 | -1.9% | 14,306 |
| 2023/01/10 | 1,390 | 1,406 | 1,384 | 1,402 | -9 | -0.6% | 23,392 |
| 2023/01/06 | 1,431 | 1,433 | 1,404 | 1,411 | -9 | -0.6% | 47,862 |
| 2023/01/05 | 1,423 | 1,429 | 1,415 | 1,420 | -3 | -0.2% | 55,732 |
| 2023/01/04 | 1,411 | 1,433 | 1,411 | 1,423 | +34 | +2.4% | 53,663 |
| 2022/12/30 | 1,373 | 1,390 | 1,366 | 1,389 | +2 | +0.1% | 50,229 |
| 2022/12/29 | 1,387 | 1,406 | 1,384 | 1,387 | +18 | +1.3% | 70,359 |
| 2022/12/28 | 1,372 | 1,384 | 1,368 | 1,369 | +3 | +0.2% | 58,871 |
| 2022/12/27 | 1,359 | 1,369 | 1,354 | 1,366 | -13 | -0.9% | 54,288 |
301～
350
件表示中 / 2299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
