22,160
+730 (+3.41%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/07 | 19,100 | 19,245 | 19,050 | 19,245 | +245 | +1.3% | 27,544 |
| 2025/03/06 | 18,360 | 19,000 | 18,285 | 19,000 | +495 | +2.7% | 11,358 |
| 2025/03/05 | 18,410 | 18,630 | 18,395 | 18,505 | -200 | -1.1% | 21,047 |
| 2025/03/04 | 18,550 | 18,705 | 18,400 | 18,705 | +895 | +5% | 41,437 |
| 2025/03/03 | 17,800 | 17,965 | 17,695 | 17,810 | -560 | -3% | 39,822 |
| 2025/02/28 | 18,255 | 18,535 | 18,250 | 18,370 | +1,030 | +5.9% | 183,390 |
| 2025/02/27 | 17,400 | 17,565 | 17,295 | 17,340 | ±0 | ±0% | 27,221 |
| 2025/02/26 | 17,380 | 17,425 | 17,305 | 17,340 | +285 | +1.7% | 34,512 |
| 2025/02/25 | 17,090 | 17,095 | 17,015 | 17,055 | +1,025 | +6.4% | 56,228 |
| 2025/02/21 | 15,990 | 16,050 | 15,970 | 16,030 | ±0 | ±0% | 12,021 |
| 2025/02/20 | 15,905 | 16,030 | 15,885 | 16,030 | +185 | +1.2% | 13,029 |
| 2025/02/19 | 15,870 | 15,880 | 15,810 | 15,845 | -10 | -0.1% | 14,619 |
| 2025/02/18 | 15,910 | 15,935 | 15,850 | 15,855 | -65 | -0.4% | 24,783 |
| 2025/02/17 | 16,060 | 16,370 | 15,890 | 15,920 | -140 | -0.9% | 7,140 |
| 2025/02/14 | 16,105 | 16,120 | 16,015 | 16,060 | -320 | -2% | 27,222 |
| 2025/02/13 | 16,595 | 16,595 | 16,345 | 16,380 | -210 | -1.3% | 8,702 |
| 2025/02/12 | 16,500 | 16,590 | 16,495 | 16,590 | +65 | +0.4% | 5,739 |
| 2025/02/10 | 16,790 | 16,790 | 16,525 | 16,525 | -265 | -1.6% | 9,583 |
| 2025/02/07 | 16,480 | 16,790 | 16,410 | 16,790 | +310 | +1.9% | 5,806 |
| 2025/02/06 | 16,555 | 16,595 | 16,480 | 16,480 | -720 | -4.2% | 18,526 |
| 2025/02/05 | 16,905 | 17,200 | 16,820 | 17,200 | -30 | -0.2% | 17,298 |
| 2025/02/04 | 16,915 | 17,405 | 16,910 | 17,230 | -585 | -3.3% | 48,700 |
| 2025/02/03 | 17,640 | 17,825 | 17,560 | 17,815 | +915 | +5.4% | 44,772 |
| 2025/01/31 | 16,710 | 16,900 | 16,570 | 16,900 | +115 | +0.7% | 17,482 |
| 2025/01/30 | 16,955 | 16,980 | 16,740 | 16,785 | -25 | -0.1% | 7,173 |
| 2025/01/29 | 16,945 | 16,955 | 16,750 | 16,810 | -580 | -3.3% | 30,564 |
| 2025/01/28 | 17,315 | 17,480 | 17,290 | 17,390 | +190 | +1.1% | 36,064 |
| 2025/01/27 | 16,820 | 17,200 | 16,815 | 17,200 | +905 | +5.6% | 35,547 |
| 2025/01/24 | 16,305 | 16,345 | 16,235 | 16,295 | -110 | -0.7% | 9,388 |
| 2025/01/23 | 16,375 | 16,420 | 16,365 | 16,405 | -95 | -0.6% | 7,848 |
| 2025/01/22 | 16,625 | 16,625 | 16,500 | 16,500 | -420 | -2.5% | 6,110 |
1～
50
件表示中 / 584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
