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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 22,505 | 22,505 | 22,375 | 22,405 | +40 | +0.2% | 519 |
| 2024/02/28 | 22,350 | 22,370 | 22,330 | 22,365 | -100 | -0.4% | 572 |
| 2024/02/27 | 22,435 | 22,470 | 22,430 | 22,465 | +115 | +0.5% | 4,041 |
| 2024/02/26 | 22,310 | 22,375 | 22,300 | 22,350 | -525 | -2.3% | 6,970 |
| 2024/02/22 | 23,000 | 23,000 | 22,855 | 22,875 | -455 | -2% | 3,418 |
| 2024/02/21 | 23,310 | 23,365 | 23,285 | 23,330 | +180 | +0.8% | 1,355 |
| 2024/02/20 | 23,095 | 23,175 | 23,065 | 23,150 | +170 | +0.7% | 3,123 |
| 2024/02/19 | 23,015 | 23,030 | 22,930 | 22,980 | +165 | +0.7% | 1,954 |
| 2024/02/16 | 22,760 | 22,820 | 22,760 | 22,815 | -235 | -1% | 373 |
| 2024/02/15 | 23,035 | 23,105 | 23,035 | 23,050 | -425 | -1.8% | 3,762 |
| 2024/02/14 | 23,490 | 23,510 | 23,465 | 23,475 | +550 | +2.4% | 17,828 |
| 2024/02/13 | 22,915 | 22,940 | 22,910 | 22,925 | -190 | -0.8% | 630 |
| 2024/02/09 | 23,090 | 23,120 | 23,080 | 23,115 | -5 | ±0% | 2,140 |
| 2024/02/08 | 23,120 | 23,135 | 23,095 | 23,120 | -365 | -1.6% | 1,610 |
| 2024/02/07 | 23,535 | 23,535 | 23,415 | 23,485 | -75 | -0.3% | 1,173 |
| 2024/02/06 | 23,630 | 23,635 | 23,540 | 23,560 | +30 | +0.1% | 470 |
| 2024/02/05 | 23,455 | 23,570 | 23,440 | 23,530 | -135 | -0.6% | 3,595 |
| 2024/02/02 | 23,680 | 23,710 | 23,630 | 23,665 | -770 | -3.2% | 3,363 |
| 2024/02/01 | 24,455 | 24,460 | 24,375 | 24,435 | +490 | +2% | 2,300 |
| 2024/01/31 | 23,940 | 23,955 | 23,910 | 23,945 | +240 | +1% | 225 |
| 2024/01/30 | 23,740 | 23,750 | 23,700 | 23,705 | -415 | -1.7% | 697 |
| 2024/01/29 | 24,220 | 24,220 | 24,120 | 24,120 | -85 | -0.4% | 533 |
| 2024/01/26 | 24,115 | 24,245 | 24,110 | 24,205 | -55 | -0.2% | 1,728 |
| 2024/01/25 | 24,260 | 24,315 | 24,240 | 24,260 | +65 | +0.3% | 545 |
| 2024/01/24 | 24,255 | 24,255 | 24,180 | 24,195 | -250 | -1% | 1,983 |
| 2024/01/23 | 24,490 | 24,490 | 24,410 | 24,445 | -40 | -0.2% | 394 |
| 2024/01/22 | 24,530 | 24,530 | 24,405 | 24,485 | -705 | -2.8% | 1,949 |
| 2024/01/19 | 25,150 | 25,195 | 25,120 | 25,190 | -460 | -1.8% | 916 |
| 2024/01/18 | 25,640 | 25,710 | 25,625 | 25,650 | +155 | +0.6% | 866 |
| 2024/01/17 | 25,350 | 25,495 | 25,300 | 25,495 | +140 | +0.6% | 1,738 |
| 2024/01/16 | 25,250 | 25,355 | 25,250 | 25,355 | +205 | +0.8% | 842 |
| 2024/01/15 | 25,255 | 25,255 | 25,125 | 25,150 | -110 | -0.4% | 267 |
| 2024/01/12 | 25,140 | 25,285 | 25,140 | 25,260 | +215 | +0.9% | 625 |
| 2024/01/11 | 25,100 | 25,120 | 25,010 | 25,045 | -405 | -1.6% | 447 |
| 2024/01/10 | 25,495 | 25,495 | 25,380 | 25,450 | +60 | +0.2% | 360 |
| 2024/01/09 | 25,360 | 25,415 | 25,345 | 25,390 | -690 | -2.6% | 1,364 |
| 2024/01/05 | 26,085 | 26,100 | 26,020 | 26,080 | +190 | +0.7% | 855 |
| 2024/01/04 | 25,900 | 25,905 | 25,800 | 25,890 | +910 | +3.6% | 1,932 |
| 2023/12/29 | 24,990 | 24,995 | 24,965 | 24,980 | +45 | +0.2% | 509 |
| 2023/12/28 | 25,005 | 25,005 | 24,915 | 24,935 | -60 | -0.2% | 477 |
| 2023/12/27 | 25,000 | 25,105 | 24,995 | 24,995 | -275 | -1.1% | 2,013 |
| 2023/12/26 | 25,230 | 25,290 | 25,205 | 25,270 | -195 | -0.8% | 116 |
| 2023/12/25 | 25,240 | 25,465 | 25,225 | 25,465 | -40 | -0.2% | 455 |
| 2023/12/22 | 25,345 | 25,505 | 25,345 | 25,505 | -205 | -0.8% | 1,139 |
| 2023/12/21 | 25,805 | 25,820 | 25,690 | 25,710 | +555 | +2.2% | 2,193 |
| 2023/12/20 | 25,110 | 25,200 | 25,110 | 25,155 | -285 | -1.1% | 743 |
| 2023/12/19 | 25,520 | 25,520 | 25,430 | 25,440 | -155 | -0.6% | 593 |
| 2023/12/18 | 25,690 | 25,690 | 25,585 | 25,595 | -25 | -0.1% | 750 |
| 2023/12/15 | 25,730 | 25,730 | 25,600 | 25,620 | -35 | -0.1% | 766 |
| 2023/12/14 | 25,725 | 25,735 | 25,610 | 25,655 | -830 | -3.1% | 3,505 |
301～
350
件表示中 / 498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
