18,040
-280 (-1.53%)
株価：2024/11/22 15:30
15分ディレイ
ｉＦｒｅｅＥＴＦ ＮＡＳＤＡＱ１００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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 18,130 | 18,160 | 18,040 | 18,040 | -280 | -1.5% | 7,148 |
| 2024/11/21 | 18,175 | 18,385 | 18,165 | 18,320 | +240 | +1.3% | 11,145 |
| 2024/11/20 | 18,115 | 18,130 | 18,035 | 18,080 | -265 | -1.4% | 6,231 |
| 2024/11/19 | 18,405 | 18,435 | 18,255 | 18,345 | -65 | -0.4% | 8,286 |
| 2024/11/18 | 18,480 | 18,535 | 18,365 | 18,410 | +160 | +0.9% | 25,552 |
| 2024/11/15 | 17,895 | 18,250 | 17,870 | 18,250 | +250 | +1.4% | 10,835 |
| 2024/11/14 | 17,525 | 18,000 | 17,510 | 18,000 | +340 | +1.9% | 11,721 |
| 2024/11/13 | 17,545 | 17,660 | 17,525 | 17,660 | +145 | +0.8% | 8,317 |
| 2024/11/12 | 17,440 | 17,515 | 17,385 | 17,515 | +180 | +1% | 9,705 |
| 2024/11/11 | 17,305 | 17,375 | 17,295 | 17,335 | -100 | -0.6% | 9,247 |
| 2024/11/08 | 17,420 | 17,450 | 17,375 | 17,435 | -555 | -3.1% | 19,762 |
| 2024/11/07 | 17,995 | 18,070 | 17,905 | 17,990 | -530 | -2.9% | 43,201 |
| 2024/11/06 | 19,025 | 19,055 | 18,480 | 18,520 | -1,090 | -5.6% | 46,991 |
| 2024/11/05 | 19,545 | 19,620 | 19,490 | 19,610 | +110 | +0.6% | 9,900 |
| 2024/11/01 | 19,600 | 19,670 | 19,485 | 19,500 | +505 | +2.7% | 17,790 |
| 2024/10/31 | 18,960 | 19,015 | 18,875 | 18,995 | +570 | +3.1% | 11,377 |
| 2024/10/30 | 18,370 | 18,440 | 18,295 | 18,425 | -375 | -2% | 6,313 |
| 2024/10/29 | 18,805 | 18,910 | 18,785 | 18,800 | +170 | +0.9% | 2,953 |
| 2024/10/28 | 18,650 | 18,655 | 18,530 | 18,630 | -415 | -2.2% | 10,454 |
| 2024/10/25 | 19,060 | 19,085 | 19,000 | 19,045 | -130 | -0.7% | 3,185 |
| 2024/10/24 | 19,225 | 19,255 | 19,135 | 19,175 | +335 | +1.8% | 14,548 |
| 2024/10/23 | 18,800 | 18,855 | 18,785 | 18,840 | -105 | -0.6% | 4,959 |
| 2024/10/22 | 18,825 | 19,015 | 18,815 | 18,945 | -10 | -0.1% | 31,288 |
| 2024/10/21 | 18,830 | 18,955 | 18,815 | 18,955 | -80 | -0.4% | 2,086 |
| 2024/10/18 | 19,030 | 19,165 | 19,025 | 19,035 | -120 | -0.6% | 7,551 |
| 2024/10/17 | 19,195 | 19,260 | 19,140 | 19,155 | +85 | +0.4% | 10,242 |
| 2024/10/16 | 19,130 | 19,155 | 19,050 | 19,070 | +405 | +2.2% | 12,859 |
| 2024/10/15 | 18,630 | 18,690 | 18,620 | 18,665 | -355 | -1.9% | 11,659 |
| 2024/10/11 | 18,960 | 19,040 | 18,950 | 19,020 | +45 | +0.2% | 3,167 |
| 2024/10/10 | 18,980 | 18,995 | 18,925 | 18,975 | -415 | -2.1% | 8,714 |
| 2024/10/09 | 19,500 | 19,500 | 19,285 | 19,390 | -510 | -2.6% | 10,549 |
| 2024/10/08 | 19,895 | 19,930 | 19,815 | 19,900 | +390 | +2% | 9,461 |
| 2024/10/07 | 19,405 | 19,515 | 19,360 | 19,510 | -335 | -1.7% | 8,336 |
| 2024/10/04 | 19,910 | 19,960 | 19,750 | 19,845 | -140 | -0.7% | 6,947 |
| 2024/10/03 | 19,755 | 20,010 | 19,755 | 19,985 | -45 | -0.2% | 5,495 |
| 2024/10/02 | 19,985 | 20,100 | 19,875 | 20,030 | +630 | +3.2% | 13,149 |
| 2024/10/01 | 19,400 | 19,445 | 19,235 | 19,400 | -165 | -0.8% | 8,577 |
| 2024/09/30 | 19,365 | 19,635 | 19,350 | 19,565 | +285 | +1.5% | 21,152 |
| 2024/09/27 | 19,220 | 19,400 | 19,195 | 19,280 | +230 | +1.2% | 4,328 |
| 2024/09/26 | 19,365 | 19,365 | 19,050 | 19,050 | -645 | -3.3% | 8,482 |
| 2024/09/25 | 19,545 | 19,720 | 19,545 | 19,695 | ±0 | ±0% | 14,003 |
| 2024/09/24 | 19,765 | 19,855 | 19,690 | 19,695 | -150 | -0.8% | 6,480 |
| 2024/09/20 | 19,835 | 19,880 | 19,790 | 19,845 | -825 | -4% | 15,240 |
| 2024/09/19 | 20,440 | 20,670 | 20,175 | 20,670 | +70 | +0.3% | 19,937 |
| 2024/09/18 | 20,555 | 20,625 | 20,535 | 20,600 | +25 | +0.1% | 14,555 |
| 2024/09/17 | 20,595 | 20,690 | 20,570 | 20,575 | -50 | -0.2% | 30,377 |
| 2024/09/13 | 20,615 | 20,655 | 20,550 | 20,625 | -275 | -1.3% | 9,762 |
| 2024/09/12 | 21,040 | 21,075 | 20,860 | 20,900 | -1,325 | -6% | 18,092 |
| 2024/09/11 | 22,050 | 22,535 | 22,020 | 22,225 | -310 | -1.4% | 10,732 |
| 2024/09/10 | 22,315 | 22,555 | 22,315 | 22,535 | -190 | -0.8% | 7,426 |
1～
50
件表示中 / 497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
