23,990
+3905 (+19.44%)
株価：2025/04/07 12:37
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 20,790 | 20,895 | 20,375 | 20,375 | +85 | +0.4% | 5,740 |
| 2024/06/07 | 20,805 | 20,805 | 20,275 | 20,290 | -15 | -0.1% | 2,295 |
| 2024/06/06 | 20,265 | 20,600 | 20,255 | 20,305 | -415 | -2% | 1,742 |
| 2024/06/05 | 20,920 | 20,920 | 20,705 | 20,720 | -130 | -0.6% | 5,429 |
| 2024/06/04 | 20,760 | 20,850 | 20,760 | 20,850 | +85 | +0.4% | 1,328 |
| 2024/06/03 | 20,800 | 20,805 | 20,690 | 20,765 | -530 | -2.5% | 8,085 |
| 2024/05/31 | 21,365 | 21,365 | 21,255 | 21,295 | +85 | +0.4% | 2,259 |
| 2024/05/30 | 21,250 | 21,305 | 21,100 | 21,210 | +370 | +1.8% | 1,426 |
| 2024/05/29 | 20,780 | 20,840 | 20,700 | 20,840 | +230 | +1.1% | 1,524 |
| 2024/05/28 | 20,635 | 20,665 | 20,610 | 20,610 | -125 | -0.6% | 1,387 |
| 2024/05/27 | 20,805 | 20,805 | 20,700 | 20,735 | -185 | -0.9% | 1,041 |
| 2024/05/24 | 20,965 | 20,965 | 20,880 | 20,920 | +505 | +2.5% | 1,321 |
| 2024/05/23 | 20,620 | 20,620 | 20,300 | 20,415 | -90 | -0.4% | 4,875 |
| 2024/05/22 | 20,580 | 20,580 | 20,480 | 20,505 | -110 | -0.5% | 1,186 |
| 2024/05/21 | 20,695 | 20,695 | 20,590 | 20,615 | +25 | +0.1% | 870 |
| 2024/05/20 | 20,505 | 20,605 | 20,505 | 20,590 | -105 | -0.5% | 150 |
| 2024/05/17 | 20,790 | 20,790 | 20,685 | 20,695 | +145 | +0.7% | 1,076 |
| 2024/05/16 | 20,590 | 20,590 | 20,535 | 20,550 | -540 | -2.6% | 1,937 |
| 2024/05/15 | 21,180 | 21,180 | 20,180 | 21,090 | -225 | -1.1% | 902 |
| 2024/05/14 | 21,760 | 21,760 | 21,305 | 21,315 | +55 | +0.3% | 1,920 |
| 2024/05/13 | 21,325 | 21,340 | 21,260 | 21,260 | -65 | -0.3% | 2,361 |
| 2024/05/10 | 21,380 | 21,380 | 21,260 | 21,325 | -320 | -1.5% | 224 |
| 2024/05/09 | 21,650 | 21,655 | 21,590 | 21,645 | +65 | +0.3% | 246 |
| 2024/05/08 | 21,495 | 21,620 | 21,495 | 21,580 | -40 | -0.2% | 386 |
| 2024/05/07 | 21,610 | 21,635 | 21,575 | 21,620 | -1,200 | -5.3% | 1,083 |
| 2024/05/02 | 22,915 | 22,915 | 22,795 | 22,820 | -95 | -0.4% | 2,046 |
| 2024/05/01 | 22,935 | 22,955 | 22,875 | 22,915 | +665 | +3% | 2,184 |
| 2024/04/30 | 22,105 | 22,250 | 22,105 | 22,250 | -110 | -0.5% | 3,148 |
| 2024/04/26 | 22,380 | 22,445 | 22,275 | 22,360 | -520 | -2.3% | 2,596 |
| 2024/04/25 | 22,725 | 22,880 | 22,725 | 22,880 | +535 | +2.4% | 3,206 |
| 2024/04/24 | 22,480 | 22,480 | 22,290 | 22,345 | -750 | -3.2% | 4,437 |
| 2024/04/23 | 23,080 | 23,160 | 23,070 | 23,095 | -235 | -1% | 2,338 |
| 2024/04/22 | 23,475 | 23,575 | 23,075 | 23,330 | -145 | -0.6% | 1,395 |
| 2024/04/19 | 23,075 | 23,860 | 23,075 | 23,475 | +655 | +2.9% | 25,710 |
| 2024/04/18 | 22,970 | 22,970 | 22,760 | 22,820 | +95 | +0.4% | 3,546 |
| 2024/04/17 | 22,630 | 22,730 | 22,590 | 22,725 | +65 | +0.3% | 5,727 |
| 2024/04/16 | 22,650 | 22,785 | 22,575 | 22,660 | +775 | +3.5% | 7,274 |
| 2024/04/15 | 21,945 | 22,020 | 21,525 | 21,885 | +440 | +2.1% | 4,447 |
| 2024/04/12 | 21,480 | 21,480 | 21,410 | 21,445 | -305 | -1.4% | 676 |
| 2024/04/11 | 21,815 | 21,830 | 21,665 | 21,750 | +445 | +2.1% | 519 |
| 2024/04/10 | 21,305 | 21,305 | 21,190 | 21,305 | -50 | -0.2% | 2,430 |
| 2024/04/09 | 21,390 | 21,390 | 21,330 | 21,355 | -75 | -0.3% | 1,915 |
| 2024/04/08 | 21,285 | 21,465 | 21,285 | 21,430 | -355 | -1.6% | 1,232 |
| 2024/04/05 | 21,835 | 21,880 | 21,770 | 21,785 | +585 | +2.8% | 3,493 |
| 2024/04/04 | 21,215 | 21,215 | 21,155 | 21,200 | -230 | -1.1% | 2,387 |
| 2024/04/03 | 21,380 | 21,435 | 21,355 | 21,430 | +300 | +1.4% | 4,186 |
| 2024/04/02 | 21,065 | 21,500 | 21,065 | 21,130 | +315 | +1.5% | 245 |
| 2024/04/01 | 20,795 | 20,895 | 20,715 | 20,815 | -230 | -1.1% | 1,904 |
| 2024/03/29 | 21,400 | 21,400 | 20,920 | 21,045 | +75 | +0.4% | 41 |
| 2024/03/28 | 20,930 | 21,005 | 20,930 | 20,970 | -200 | -0.9% | 2,275 |
201～
250
件表示中 / 466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
