ｉＦｒｅｅＥＴＦ ＮＡＳＤＡＱ１００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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 28,395 | 28,500 | 28,390 | 28,500 | -300 | -1% | 11,051 |
| 2022/08/25 | 28,870 | 28,910 | 28,740 | 28,800 | -200 | -0.7% | 11,210 |
| 2022/08/24 | 28,955 | 29,125 | 28,935 | 29,000 | +10 | ±0% | 12,419 |
| 2022/08/23 | 28,870 | 29,005 | 28,785 | 28,990 | +600 | +2.1% | 17,485 |
| 2022/08/22 | 28,385 | 28,395 | 28,315 | 28,390 | +615 | +2.2% | 17,500 |
| 2022/08/19 | 27,635 | 27,790 | 27,635 | 27,775 | -60 | -0.2% | 7,253 |
| 2022/08/18 | 27,810 | 27,840 | 27,755 | 27,835 | +445 | +1.6% | 11,163 |
| 2022/08/17 | 27,360 | 27,425 | 27,360 | 27,390 | +10 | ±0% | 3,344 |
| 2022/08/16 | 27,370 | 27,420 | 27,340 | 27,380 | -235 | -0.9% | 9,683 |
| 2022/08/15 | 27,660 | 27,660 | 27,580 | 27,615 | -410 | -1.5% | 11,269 |
| 2022/08/12 | 28,040 | 28,115 | 28,025 | 28,025 | -795 | -2.8% | 13,340 |
| 2022/08/10 | 28,690 | 28,825 | 28,685 | 28,820 | +435 | +1.5% | 12,337 |
| 2022/08/09 | 28,355 | 28,460 | 28,310 | 28,385 | +115 | +0.4% | 8,601 |
| 2022/08/08 | 28,445 | 28,445 | 28,270 | 28,270 | +270 | +1% | 6,100 |
| 2022/08/05 | 28,110 | 28,110 | 28,000 | 28,000 | -275 | -1% | 12,883 |
| 2022/08/04 | 28,320 | 28,325 | 28,210 | 28,275 | -660 | -2.3% | 11,950 |
| 2022/08/03 | 29,095 | 29,125 | 28,935 | 28,935 | -125 | -0.4% | 27,497 |
| 2022/08/02 | 28,945 | 29,060 | 28,920 | 29,060 | +50 | +0.2% | 12,531 |
| 2022/08/01 | 28,975 | 29,040 | 28,970 | 29,010 | +20 | +0.1% | 10,252 |
| 2022/07/29 | 29,090 | 29,095 | 28,990 | 28,990 | -880 | -2.9% | 17,766 |
| 2022/07/28 | 29,760 | 29,890 | 29,760 | 29,870 | -690 | -2.3% | 19,019 |
| 2022/07/27 | 30,600 | 30,640 | 30,510 | 30,560 | +50 | +0.2% | 9,893 |
| 2022/07/26 | 30,550 | 30,570 | 30,470 | 30,510 | +220 | +0.7% | 3,030 |
| 2022/07/25 | 30,310 | 30,330 | 30,180 | 30,290 | +280 | +0.9% | 7,753 |
| 2022/07/22 | 29,975 | 30,010 | 29,890 | 30,010 | -120 | -0.4% | 11,314 |
| 2022/07/21 | 30,170 | 30,320 | 30,100 | 30,130 | -320 | -1.1% | 7,656 |
| 2022/07/20 | 30,510 | 30,540 | 30,380 | 30,450 | -1,060 | -3.4% | 30,423 |
| 2022/07/19 | 31,440 | 31,610 | 31,440 | 31,510 | -340 | -1.1% | 11,859 |
| 2022/07/15 | 31,780 | 31,920 | 31,710 | 31,850 | -330 | -1% | 11,223 |
| 2022/07/14 | 32,360 | 32,360 | 32,010 | 32,180 | +270 | +0.8% | 11,489 |
| 2022/07/13 | 32,090 | 32,100 | 31,900 | 31,910 | -70 | -0.2% | 15,407 |
| 2022/07/12 | 31,730 | 32,010 | 31,710 | 31,980 | +570 | +1.8% | 11,550 |
| 2022/07/11 | 31,060 | 31,410 | 31,020 | 31,410 | +100 | +0.3% | 8,864 |
| 2022/07/08 | 31,170 | 31,310 | 31,130 | 31,310 | -400 | -1.3% | 16,128 |
| 2022/07/07 | 31,760 | 31,890 | 31,570 | 31,710 | -430 | -1.3% | 12,344 |
| 2022/07/06 | 32,010 | 32,140 | 31,800 | 32,140 | -240 | -0.7% | 12,487 |
| 2022/07/05 | 32,350 | 32,410 | 32,190 | 32,380 | -250 | -0.8% | 14,682 |
| 2022/07/04 | 32,700 | 32,880 | 32,610 | 32,630 | -380 | -1.2% | 16,802 |
| 2022/07/01 | 32,770 | 33,180 | 32,650 | 33,010 | +380 | +1.2% | 30,664 |
| 2022/06/30 | 32,390 | 32,690 | 32,340 | 32,630 | +300 | +0.9% | 24,963 |
| 2022/06/29 | 32,360 | 32,400 | 32,260 | 32,330 | +940 | +3% | 19,857 |
| 2022/06/28 | 31,340 | 31,570 | 31,210 | 31,390 | +310 | +1% | 11,230 |
| 2022/06/27 | 31,270 | 31,350 | 30,890 | 31,080 | -840 | -2.6% | 19,797 |
| 2022/06/24 | 32,370 | 32,400 | 31,850 | 31,920 | -830 | -2.5% | 20,487 |
| 2022/06/23 | 33,360 | 33,360 | 32,610 | 32,750 | -420 | -1.3% | 17,793 |
| 2022/06/22 | 32,700 | 33,200 | 32,660 | 33,170 | +130 | +0.4% | 34,824 |
| 2022/06/21 | 33,110 | 33,190 | 32,900 | 33,040 | -330 | -1% | 14,468 |
| 2022/06/20 | 33,170 | 34,440 | 33,170 | 33,370 | -350 | -1% | 32,033 |
| 2022/06/17 | 33,880 | 33,970 | 33,590 | 33,720 | +430 | +1.3% | 33,232 |
| 2022/06/16 | 32,420 | 33,300 | 32,220 | 33,290 | -10 | ±0% | 26,201 |
551～
600
件表示中 / 689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
