15,330
+180 (+1.19%)
株価：2025/05/22 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 15,375 | 15,375 | 15,280 | 15,330 | +180 | +1.2% | 22,866 |
| 2025/05/21 | 14,970 | 15,150 | 14,955 | 15,150 | +130 | +0.9% | 15,361 |
| 2025/05/20 | 14,800 | 15,020 | 14,780 | 15,020 | -255 | -1.7% | 46,589 |
| 2025/05/19 | 15,200 | 15,300 | 15,050 | 15,275 | +220 | +1.5% | 67,029 |
| 2025/05/16 | 15,000 | 15,080 | 14,965 | 15,055 | -25 | -0.2% | 22,043 |
| 2025/05/15 | 15,060 | 15,140 | 15,030 | 15,080 | -60 | -0.4% | 31,653 |
| 2025/05/14 | 15,170 | 15,235 | 15,130 | 15,140 | -760 | -4.8% | 78,475 |
| 2025/05/13 | 15,765 | 15,900 | 15,755 | 15,900 | -475 | -2.9% | 82,506 |
| 2025/05/12 | 16,550 | 16,560 | 16,360 | 16,375 | -575 | -3.4% | 80,475 |
| 2025/05/09 | 17,085 | 17,180 | 16,950 | 16,950 | -55 | -0.3% | 23,567 |
| 2025/05/08 | 17,420 | 17,475 | 16,995 | 17,005 | -440 | -2.5% | 47,396 |
| 2025/05/07 | 17,280 | 17,445 | 17,160 | 17,445 | -80 | -0.5% | 48,128 |
| 2025/05/02 | 17,720 | 17,775 | 17,340 | 17,525 | +175 | +1% | 29,758 |
| 2025/05/01 | 17,470 | 17,820 | 17,350 | 17,350 | -785 | -4.3% | 59,082 |
| 2025/04/30 | 18,200 | 18,270 | 18,105 | 18,135 | -205 | -1.1% | 33,227 |
| 2025/04/28 | 18,345 | 18,465 | 18,325 | 18,340 | -60 | -0.3% | 12,082 |
| 2025/04/25 | 18,430 | 18,520 | 18,280 | 18,400 | -1,430 | -7.2% | 53,649 |
| 2025/04/24 | 19,640 | 19,940 | 19,565 | 19,830 | -30 | -0.2% | 18,297 |
| 2025/04/23 | 19,800 | 20,125 | 19,800 | 19,860 | -1,690 | -7.8% | 42,972 |
| 2025/04/22 | 21,625 | 21,690 | 21,470 | 21,550 | +425 | +2% | 29,062 |
| 2025/04/21 | 20,835 | 21,170 | 20,805 | 21,125 | +600 | +2.9% | 21,542 |
| 2025/04/18 | 20,690 | 20,800 | 20,525 | 20,525 | +215 | +1.1% | 10,142 |
| 2025/04/17 | 20,735 | 20,770 | 20,310 | 20,310 | -110 | -0.5% | 24,506 |
| 2025/04/16 | 20,085 | 20,530 | 20,065 | 20,420 | +705 | +3.6% | 31,811 |
| 2025/04/15 | 19,825 | 19,835 | 19,630 | 19,715 | +215 | +1.1% | 19,851 |
| 2025/04/14 | 19,265 | 19,610 | 19,220 | 19,500 | -665 | -3.3% | 59,993 |
| 2025/04/11 | 20,975 | 22,315 | 20,005 | 20,165 | -1,275 | -5.9% | 120,799 |
| 2025/04/10 | 21,440 | 21,440 | 21,440 | 21,440 | -5,000 | -18.9% | 3,844 |
| 2025/04/09 | 26,620 | 27,030 | 25,725 | 26,440 | +2,255 | +9.3% | 135,654 |
| 2025/04/08 | 23,160 | 24,420 | 23,160 | 24,185 | -2,975 | -11% | 82,418 |
| 2025/04/07 | 26,660 | 27,160 | 23,030 | 27,160 | +5,000 | +22.6% | 143,537 |
| 2025/04/04 | 21,930 | 22,560 | 21,880 | 22,160 | +730 | +3.4% | 133,597 |
| 2025/04/03 | 21,630 | 21,665 | 21,195 | 21,430 | +1,090 | +5.4% | 144,261 |
| 2025/04/02 | 20,250 | 20,400 | 20,245 | 20,340 | -410 | -2% | 28,704 |
| 2025/04/01 | 20,800 | 20,960 | 20,715 | 20,750 | -345 | -1.6% | 47,260 |
| 2025/03/31 | 21,110 | 21,195 | 20,975 | 21,095 | +1,510 | +7.7% | 115,342 |
| 2025/03/28 | 19,635 | 19,685 | 19,550 | 19,585 | +265 | +1.4% | 46,502 |
| 2025/03/27 | 19,450 | 19,460 | 19,270 | 19,320 | +595 | +3.2% | 35,709 |
| 2025/03/26 | 18,605 | 18,725 | 18,575 | 18,725 | -235 | -1.2% | 24,688 |
| 2025/03/25 | 18,915 | 18,975 | 18,885 | 18,960 | -415 | -2.1% | 22,968 |
| 2025/03/24 | 19,530 | 19,530 | 19,360 | 19,375 | -555 | -2.8% | 25,181 |
| 2025/03/21 | 19,865 | 19,980 | 19,775 | 19,930 | -265 | -1.3% | 17,514 |
| 2025/03/19 | 20,230 | 20,240 | 20,065 | 20,195 | +380 | +1.9% | 22,915 |
| 2025/03/18 | 19,630 | 19,835 | 19,620 | 19,815 | -365 | -1.8% | 19,984 |
| 2025/03/17 | 20,120 | 20,180 | 20,030 | 20,180 | -360 | -1.8% | 21,885 |
| 2025/03/14 | 20,620 | 20,660 | 20,415 | 20,540 | +65 | +0.3% | 41,306 |
| 2025/03/13 | 19,950 | 20,550 | 19,940 | 20,475 | +90 | +0.4% | 33,619 |
| 2025/03/12 | 20,395 | 20,490 | 20,365 | 20,385 | -5 | ±0% | 41,152 |
| 2025/03/11 | 20,800 | 21,065 | 20,340 | 20,390 | +965 | +5% | 61,263 |
| 2025/03/10 | 19,380 | 19,435 | 19,165 | 19,425 | +180 | +0.9% | 25,134 |
1～
50
件表示中 / 615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
