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 |
---|---|---|---|---|---|---|---|
2023/07/04 | 3,950 | 3,955 | 3,940 | 3,955 | +30 | +0.8% | 224,233 |
2023/07/03 | 3,950 | 3,950 | 3,920 | 3,925 | -60 | -1.5% | 50,708 |
2023/06/30 | 3,980 | 4,000 | 3,975 | 3,985 | +15 | +0.4% | 621 |
2023/06/29 | 3,960 | 3,975 | 3,940 | 3,970 | ±0 | ±0% | 774 |
2023/06/28 | 4,025 | 4,025 | 3,970 | 3,970 | -85 | -2.1% | 3,480 |
2023/06/27 | 4,040 | 4,075 | 4,030 | 4,055 | +20 | +0.5% | 548 |
2023/06/26 | 4,040 | 4,050 | 4,020 | 4,035 | +10 | +0.2% | 1,101 |
2023/06/23 | 3,955 | 4,040 | 3,950 | 4,025 | +50 | +1.3% | 806 |
2023/06/22 | 3,980 | 3,980 | 3,945 | 3,975 | +5 | +0.1% | 608 |
2023/06/21 | 4,015 | 4,015 | 3,970 | 3,970 | -30 | -0.8% | 705 |
2023/06/20 | 4,005 | 4,020 | 4,000 | 4,000 | +10 | +0.3% | 1,190 |
2023/06/19 | 3,955 | 4,005 | 3,955 | 3,990 | +25 | +0.6% | 848 |
2023/06/16 | 3,985 | 4,000 | 3,965 | 3,965 | -20 | -0.5% | 1,852 |
2023/06/15 | 3,985 | 3,985 | 3,955 | 3,985 | +15 | +0.4% | 8,597 |
2023/06/14 | 4,000 | 4,000 | 3,960 | 3,970 | -55 | -1.4% | 3,073 |
2023/06/13 | 4,060 | 4,060 | 4,015 | 4,025 | -55 | -1.3% | 524 |
2023/06/12 | 4,085 | 4,100 | 4,075 | 4,080 | -20 | -0.5% | 91 |
2023/06/09 | 4,135 | 4,135 | 4,100 | 4,100 | -85 | -2% | 555 |
2023/06/08 | 4,140 | 4,185 | 4,130 | 4,185 | +40 | +1% | 246 |
2023/06/07 | 4,075 | 4,145 | 4,060 | 4,145 | +55 | +1.3% | 1,296 |
2023/06/06 | 4,140 | 4,145 | 4,085 | 4,090 | -25 | -0.6% | 24,651 |
2023/06/05 | 4,130 | 4,140 | 4,115 | 4,115 | -70 | -1.7% | 2,162 |
2023/06/02 | 4,230 | 4,230 | 4,185 | 4,185 | -65 | -1.5% | 305 |
2023/06/01 | 4,290 | 4,295 | 4,250 | 4,250 | -50 | -1.2% | 1,696 |
2023/05/31 | 4,270 | 4,300 | 4,265 | 4,300 | +60 | +1.4% | 1,649 |
2023/05/30 | 4,245 | 4,265 | 4,230 | 4,240 | ±0 | ±0% | 474 |
2023/05/29 | 4,200 | 4,240 | 4,200 | 4,240 | -30 | -0.7% | 1,037 |
2023/05/26 | 4,260 | 4,270 | 4,240 | 4,270 | +15 | +0.4% | 287 |
2023/05/25 | 4,270 | 4,270 | 4,250 | 4,255 | ±0 | ±0% | 431 |
2023/05/24 | 4,250 | 4,265 | 4,245 | 4,255 | +25 | +0.6% | 104 |
2023/05/23 | 4,195 | 4,245 | 4,180 | 4,230 | +20 | +0.5% | 351 |
2023/05/22 | 4,240 | 4,240 | 4,205 | 4,210 | -30 | -0.7% | 544 |
2023/05/19 | 4,220 | 4,240 | 4,220 | 4,240 | -10 | -0.2% | 25,253 |
2023/05/18 | 4,245 | 4,260 | 4,230 | 4,250 | -55 | -1.3% | 796 |
2023/05/17 | 4,305 | 4,305 | 4,285 | 4,305 | ±0 | ±0% | 4,303 |
2023/05/16 | 4,315 | 4,315 | 4,300 | 4,305 | -20 | -0.5% | 27,472 |
2023/05/15 | 4,350 | 4,350 | 4,325 | 4,325 | -35 | -0.8% | 2,608 |
2023/05/12 | 4,400 | 4,400 | 4,360 | 4,360 | -40 | -0.9% | 8,169 |
2023/05/11 | 4,400 | 4,410 | 4,395 | 4,400 | +10 | +0.2% | 45,328 |
2023/05/10 | 4,365 | 4,395 | 4,365 | 4,390 | +25 | +0.6% | 203 |
2023/05/09 | 4,415 | 4,415 | 4,360 | 4,365 | -60 | -1.4% | 640 |
2023/05/08 | 4,420 | 4,430 | 4,400 | 4,425 | +5 | +0.1% | 328 |
2023/05/02 | 4,400 | 4,430 | 4,395 | 4,420 | +15 | +0.3% | 580 |
2023/05/01 | 4,425 | 4,430 | 4,405 | 4,405 | -55 | -1.2% | 1,044 |
2023/04/28 | 4,470 | 4,485 | 4,460 | 4,460 | -45 | -1% | 772 |
2023/04/27 | 4,550 | 4,550 | 4,505 | 4,505 | -20 | -0.4% | 1,321 |
2023/04/26 | 4,520 | 4,545 | 4,510 | 4,525 | +35 | +0.8% | 1,109 |
2023/04/25 | 4,475 | 4,490 | 4,465 | 4,490 | -5 | -0.1% | 190 |
2023/04/24 | 4,495 | 4,495 | 4,490 | 4,495 | -15 | -0.3% | 72 |
2023/04/21 | 4,510 | 4,515 | 4,495 | 4,510 | +10 | +0.2% | 634 |
401~
450
件表示中 / 2400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