ｉＦｒｅｅＥＴＦ Ｓ＆Ｐ５００ダブルインバースの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/25 | 18,020 | 18,060 | 17,865 | 17,975 | -970 | -5.1% | 16,814 |
| 2025/04/24 | 18,830 | 19,100 | 18,765 | 18,945 | +65 | +0.3% | 10,178 |
| 2025/04/23 | 18,820 | 19,065 | 18,820 | 18,880 | -1,475 | -7.2% | 19,104 |
| 2025/04/22 | 20,440 | 20,475 | 20,300 | 20,355 | +395 | +2% | 9,433 |
| 2025/04/21 | 20,000 | 20,010 | 19,750 | 19,960 | +160 | +0.8% | 5,483 |
| 2025/04/18 | 19,355 | 19,870 | 19,355 | 19,800 | +450 | +2.3% | 1,312 |
| 2025/04/17 | 19,740 | 19,740 | 19,350 | 19,350 | -10 | -0.1% | 4,844 |
| 2025/04/16 | 19,105 | 19,480 | 19,105 | 19,360 | +530 | +2.8% | 5,790 |
| 2025/04/15 | 18,860 | 18,905 | 18,795 | 18,830 | +100 | +0.5% | 9,934 |
| 2025/04/14 | 18,845 | 18,965 | 18,675 | 18,730 | -620 | -3.2% | 9,989 |
| 2025/04/11 | 20,155 | 20,430 | 19,300 | 19,350 | +345 | +1.8% | 15,041 |
| 2025/04/10 | 19,005 | 19,600 | 19,005 | 19,005 | -5,000 | -20.8% | 84,733 |
| 2025/04/09 | 23,935 | 24,460 | 23,235 | 24,005 | +2,060 | +9.4% | 84,468 |
| 2025/04/08 | 21,925 | 22,215 | 21,100 | 21,945 | -2,290 | -9.4% | 26,773 |
| 2025/04/07 | 25,085 | 25,085 | 23,085 | 24,235 | +4,150 | +20.7% | 42,973 |
| 2025/04/04 | 20,075 | 20,365 | 20,025 | 20,085 | +730 | +3.8% | 57,398 |
| 2025/04/03 | 19,475 | 19,515 | 19,215 | 19,355 | +805 | +4.3% | 40,002 |
| 2025/04/02 | 18,600 | 18,600 | 18,465 | 18,550 | -210 | -1.1% | 4,562 |
| 2025/04/01 | 18,785 | 18,880 | 18,665 | 18,760 | -395 | -2.1% | 6,094 |
| 2025/03/31 | 19,115 | 19,185 | 19,075 | 19,155 | +1,040 | +5.7% | 16,503 |
| 2025/03/28 | 18,175 | 18,210 | 18,100 | 18,115 | +160 | +0.9% | 2,638 |
| 2025/03/27 | 18,115 | 18,115 | 17,945 | 17,955 | +290 | +1.6% | 7,602 |
| 2025/03/26 | 17,635 | 17,665 | 17,560 | 17,665 | -95 | -0.5% | 4,788 |
| 2025/03/25 | 17,730 | 17,760 | 17,695 | 17,760 | -325 | -1.8% | 8,731 |
| 2025/03/24 | 18,200 | 18,200 | 18,070 | 18,085 | -315 | -1.7% | 6,425 |
| 2025/03/21 | 18,410 | 18,435 | 18,295 | 18,400 | -230 | -1.2% | 10,863 |
| 2025/03/19 | 18,630 | 18,650 | 18,530 | 18,630 | +260 | +1.4% | 3,551 |
| 2025/03/18 | 18,400 | 18,420 | 18,250 | 18,370 | -430 | -2.3% | 5,543 |
| 2025/03/17 | 18,745 | 18,800 | 18,690 | 18,800 | -320 | -1.7% | 7,625 |
| 2025/03/14 | 19,335 | 19,335 | 19,020 | 19,120 | +95 | +0.5% | 7,185 |
| 2025/03/13 | 18,700 | 19,085 | 18,680 | 19,025 | +105 | +0.6% | 5,617 |
| 2025/03/12 | 18,890 | 18,930 | 18,850 | 18,920 | +290 | +1.6% | 3,435 |
| 2025/03/11 | 18,825 | 19,090 | 18,600 | 18,630 | +710 | +4% | 41,412 |
| 2025/03/10 | 18,025 | 18,070 | 17,900 | 17,920 | +10 | +0.1% | 2,870 |
| 2025/03/07 | 17,850 | 17,910 | 17,790 | 17,910 | +560 | +3.2% | 2,125 |
| 2025/03/06 | 17,350 | 17,390 | 17,325 | 17,350 | -150 | -0.9% | 1,557 |
| 2025/03/05 | 17,495 | 17,575 | 17,420 | 17,500 | +345 | +2% | 8,400 |
| 2025/03/04 | 17,215 | 17,265 | 17,155 | 17,155 | +525 | +3.2% | 4,569 |
| 2025/03/03 | 16,660 | 16,775 | 16,610 | 16,630 | -550 | -3.2% | 7,373 |
| 2025/02/28 | 17,140 | 17,300 | 17,135 | 17,180 | +640 | +3.9% | 3,601 |
| 2025/02/27 | 16,635 | 16,705 | 16,540 | 16,540 | -30 | -0.2% | 1,291 |
| 2025/02/26 | 16,525 | 16,635 | 16,525 | 16,570 | +100 | +0.6% | 1,592 |
| 2025/02/25 | 16,500 | 16,505 | 16,435 | 16,470 | +635 | +4% | 7,411 |
| 2025/02/21 | 15,710 | 15,850 | 15,710 | 15,835 | +40 | +0.3% | 1,238 |
| 2025/02/20 | 15,845 | 15,845 | 15,710 | 15,795 | +60 | +0.4% | 1,105 |
| 2025/02/19 | 15,745 | 15,760 | 15,715 | 15,735 | -35 | -0.2% | 852 |
| 2025/02/18 | 15,790 | 15,805 | 15,765 | 15,770 | -10 | -0.1% | 494 |
| 2025/02/17 | 15,820 | 15,835 | 15,770 | 15,780 | -30 | -0.2% | 1,115 |
| 2025/02/14 | 15,915 | 15,915 | 15,760 | 15,810 | -285 | -1.8% | 28,589 |
| 2025/02/13 | 16,095 | 16,120 | 16,070 | 16,095 | +20 | +0.1% | 927 |
51～
100
件表示中 / 531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
