3,020
-40 (-1.31%)
株価：2025/04/18 15:30
15分ディレイ
ｉＦｒｅｅＥＴＦ ＴＯＰＩＸインバース（－１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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 3,040 | 3,055 | 3,020 | 3,020 | -40 | -1.3% | 1,922 |
| 2025/04/17 | 3,095 | 3,095 | 3,055 | 3,060 | -35 | -1.1% | 4,331 |
| 2025/04/16 | 3,070 | 3,120 | 3,070 | 3,095 | +25 | +0.8% | 2,081 |
| 2025/04/15 | 3,070 | 3,075 | 3,060 | 3,070 | -40 | -1.3% | 809 |
| 2025/04/14 | 3,110 | 3,110 | 3,075 | 3,110 | -15 | -0.5% | 2,427 |
| 2025/04/11 | 3,195 | 3,215 | 3,125 | 3,125 | +70 | +2.3% | 22,902 |
| 2025/04/10 | 3,010 | 3,090 | 3,010 | 3,055 | -270 | -8.1% | 58,051 |
| 2025/04/09 | 3,270 | 3,355 | 3,270 | 3,325 | +115 | +3.6% | 45,330 |
| 2025/04/08 | 3,255 | 3,255 | 3,180 | 3,210 | -210 | -6.1% | 75,496 |
| 2025/04/07 | 3,485 | 3,520 | 3,355 | 3,420 | +245 | +7.7% | 72,498 |
| 2025/04/04 | 3,150 | 3,235 | 3,135 | 3,175 | +95 | +3.1% | 13,673 |
| 2025/04/03 | 3,115 | 3,120 | 3,060 | 3,080 | +90 | +3% | 35,580 |
| 2025/04/02 | 2,964 | 3,005 | 2,964 | 2,990 | +20 | +0.7% | 1,911 |
| 2025/04/01 | 2,937 | 2,972 | 2,932 | 2,970 | -10 | -0.3% | 3,278 |
| 2025/03/31 | 2,957 | 2,985 | 2,951 | 2,980 | +108 | +3.8% | 3,583 |
| 2025/03/28 | 2,852 | 2,886 | 2,848 | 2,872 | +26 | +0.9% | 8,947 |
| 2025/03/27 | 2,869 | 2,873 | 2,846 | 2,846 | +1 | ±0% | 23,465 |
| 2025/03/26 | 2,838 | 2,857 | 2,838 | 2,845 | -12 | -0.4% | 9,469 |
| 2025/03/25 | 2,846 | 2,864 | 2,843 | 2,857 | -13 | -0.5% | 5,617 |
| 2025/03/24 | 2,851 | 2,870 | 2,850 | 2,870 | +14 | +0.5% | 6,451 |
| 2025/03/21 | 2,874 | 2,874 | 2,840 | 2,856 | -4 | -0.1% | 4,027 |
| 2025/03/19 | 2,873 | 2,873 | 2,845 | 2,860 | -17 | -0.6% | 3,715 |
| 2025/03/18 | 2,874 | 2,880 | 2,867 | 2,877 | -35 | -1.2% | 7,420 |
| 2025/03/17 | 2,923 | 2,923 | 2,905 | 2,912 | -37 | -1.3% | 2,009 |
| 2025/03/14 | 2,981 | 2,984 | 2,941 | 2,949 | -20 | -0.7% | 1,516 |
| 2025/03/13 | 2,952 | 2,969 | 2,938 | 2,969 | -6 | -0.2% | 2,683 |
| 2025/03/12 | 3,005 | 3,005 | 2,962 | 2,975 | -23 | -0.8% | 4,073 |
| 2025/03/11 | 3,020 | 3,055 | 2,998 | 2,998 | +31 | +1% | 2,570 |
| 2025/03/10 | 2,956 | 2,968 | 2,952 | 2,967 | +7 | +0.2% | 1,385 |
| 2025/03/07 | 2,961 | 2,978 | 2,950 | 2,960 | +49 | +1.7% | 4,382 |
| 2025/03/06 | 2,934 | 2,934 | 2,908 | 2,911 | -40 | -1.4% | 1,175 |
| 2025/03/05 | 2,956 | 2,961 | 2,938 | 2,951 | -7 | -0.2% | 2,132 |
| 2025/03/04 | 2,954 | 2,983 | 2,947 | 2,958 | +24 | +0.8% | 2,895 |
| 2025/03/03 | 2,953 | 2,968 | 2,934 | 2,934 | -58 | -1.9% | 2,225 |
| 2025/02/28 | 2,964 | 3,005 | 2,964 | 2,992 | +62 | +2.1% | 3,001 |
| 2025/02/27 | 2,954 | 2,955 | 2,930 | 2,930 | -25 | -0.8% | 3,074 |
| 2025/02/26 | 2,956 | 2,982 | 2,955 | 2,955 | +15 | +0.5% | 1,101 |
| 2025/02/25 | 2,968 | 2,970 | 2,940 | 2,940 | +7 | +0.2% | 995 |
| 2025/02/21 | 2,947 | 2,950 | 2,933 | 2,933 | -4 | -0.1% | 2,140 |
| 2025/02/20 | 2,917 | 2,949 | 2,917 | 2,937 | +34 | +1.2% | 3,695 |
| 2025/02/19 | 2,897 | 2,908 | 2,889 | 2,903 | +13 | +0.4% | 956 |
| 2025/02/18 | 2,898 | 2,898 | 2,880 | 2,890 | -15 | -0.5% | 2,551 |
| 2025/02/17 | 2,914 | 2,915 | 2,896 | 2,905 | -5 | -0.2% | 938 |
| 2025/02/14 | 2,890 | 2,910 | 2,885 | 2,910 | +12 | +0.4% | 3,891 |
| 2025/02/13 | 2,921 | 2,921 | 2,896 | 2,898 | -38 | -1.3% | 2,089 |
| 2025/02/12 | 2,938 | 2,950 | 2,936 | 2,936 | +2 | +0.1% | 6,532 |
| 2025/02/10 | 2,938 | 2,946 | 2,934 | 2,934 | +1 | ±0% | 1,572 |
| 2025/02/07 | 2,926 | 2,943 | 2,924 | 2,933 | +17 | +0.6% | 830 |
| 2025/02/06 | 2,917 | 2,921 | 2,899 | 2,916 | -15 | -0.5% | 434 |
| 2025/02/05 | 2,923 | 2,937 | 2,905 | 2,931 | -5 | -0.2% | 1,436 |
1～
50
件表示中 / 2438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
