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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 57,550 | 57,930 | 57,500 | 57,810 | +1,020 | +1.8% | 2,700 |
| 2023/01/24 | 56,880 | 56,930 | 56,650 | 56,790 | -2,600 | -4.4% | 4,754 |
| 2023/01/23 | 59,510 | 59,600 | 59,310 | 59,390 | -2,900 | -4.7% | 4,899 |
| 2023/01/20 | 62,600 | 62,600 | 62,290 | 62,290 | +510 | +0.8% | 7,030 |
| 2023/01/19 | 61,600 | 61,890 | 61,500 | 61,780 | +1,820 | +3% | 6,029 |
| 2023/01/18 | 60,460 | 60,500 | 59,860 | 59,960 | -1,030 | -1.7% | 2,701 |
| 2023/01/17 | 60,560 | 60,990 | 60,380 | 60,990 | +710 | +1.2% | 1,508 |
| 2023/01/16 | 60,420 | 60,510 | 60,000 | 60,280 | -1,270 | -2.1% | 3,209 |
| 2023/01/13 | 61,220 | 61,700 | 61,040 | 61,550 | -130 | -0.2% | 4,310 |
| 2023/01/12 | 61,710 | 61,830 | 61,540 | 61,680 | -2,300 | -3.6% | 6,480 |
| 2023/01/11 | 63,780 | 63,980 | 63,600 | 63,980 | -1,330 | -2% | 3,807 |
| 2023/01/10 | 65,150 | 65,620 | 65,080 | 65,310 | -3,930 | -5.7% | 8,445 |
| 2023/01/06 | 69,220 | 69,320 | 68,750 | 69,240 | +1,740 | +2.6% | 4,429 |
| 2023/01/05 | 67,690 | 68,000 | 67,300 | 67,500 | -180 | -0.3% | 3,090 |
| 2023/01/04 | 67,810 | 68,030 | 67,500 | 67,680 | +330 | +0.5% | 5,497 |
| 2022/12/30 | 67,070 | 67,440 | 67,000 | 67,350 | -2,660 | -3.8% | 5,690 |
| 2022/12/29 | 70,040 | 70,230 | 69,930 | 70,010 | +1,510 | +2.2% | 5,607 |
| 2022/12/28 | 68,410 | 68,750 | 68,180 | 68,500 | +2,930 | +4.5% | 5,434 |
| 2022/12/27 | 65,610 | 65,720 | 65,270 | 65,570 | -1,180 | -1.8% | 3,406 |
| 2022/12/26 | 66,850 | 66,850 | 64,500 | 66,750 | -110 | -0.2% | 1,732 |
| 2022/12/23 | 67,000 | 67,390 | 66,570 | 66,860 | +3,530 | +5.6% | 9,360 |
| 2022/12/22 | 63,480 | 63,690 | 63,170 | 63,330 | -1,670 | -2.6% | 4,211 |
| 2022/12/21 | 64,980 | 65,250 | 64,540 | 65,000 | -1,770 | -2.7% | 5,595 |
| 2022/12/20 | 65,250 | 67,060 | 65,010 | 66,770 | +3,030 | +4.8% | 8,911 |
| 2022/12/19 | 63,490 | 63,850 | 63,280 | 63,740 | +1,250 | +2% | 5,378 |
| 2022/12/16 | 62,450 | 62,720 | 62,260 | 62,490 | +4,030 | +6.9% | 5,638 |
| 2022/12/15 | 58,360 | 58,650 | 58,050 | 58,460 | +1,240 | +2.2% | 2,444 |
| 2022/12/14 | 57,570 | 57,630 | 57,040 | 57,220 | -1,500 | -2.6% | 3,254 |
| 2022/12/13 | 58,660 | 59,130 | 58,660 | 58,720 | -1,740 | -2.9% | 2,482 |
| 2022/12/12 | 60,650 | 60,710 | 60,360 | 60,460 | +1,260 | +2.1% | 1,324 |
| 2022/12/09 | 59,580 | 59,750 | 59,080 | 59,200 | -1,980 | -3.2% | 1,303 |
| 2022/12/08 | 60,890 | 61,600 | 60,890 | 61,180 | +980 | +1.6% | 2,583 |
| 2022/12/07 | 60,220 | 60,320 | 60,030 | 60,200 | +2,170 | +3.7% | 1,865 |
| 2022/12/06 | 57,790 | 58,070 | 57,600 | 58,030 | +1,790 | +3.2% | 1,602 |
| 2022/12/05 | 56,100 | 56,350 | 56,070 | 56,240 | +230 | +0.4% | 1,432 |
| 2022/12/02 | 55,560 | 56,200 | 55,560 | 56,010 | +470 | +0.8% | 1,697 |
| 2022/12/01 | 55,440 | 55,870 | 55,440 | 55,540 | -5,630 | -9.2% | 4,343 |
| 2022/11/30 | 61,440 | 61,460 | 61,000 | 61,170 | +1,450 | +2.4% | 2,111 |
| 2022/11/29 | 60,320 | 60,350 | 59,640 | 59,720 | -50 | -0.1% | 2,452 |
| 2022/11/28 | 59,130 | 59,840 | 59,080 | 59,770 | +2,350 | +4.1% | 2,779 |
| 2022/11/25 | 57,400 | 57,470 | 57,310 | 57,420 | -260 | -0.5% | 555 |
| 2022/11/24 | 59,750 | 59,750 | 57,450 | 57,680 | -3,070 | -5.1% | 1,842 |
| 2022/11/22 | 60,630 | 60,770 | 60,290 | 60,750 | +990 | +1.7% | 817 |
| 2022/11/21 | 59,470 | 59,920 | 59,450 | 59,760 | +360 | +0.6% | 769 |
| 2022/11/18 | 59,260 | 59,430 | 59,010 | 59,400 | +460 | +0.8% | 476 |
| 2022/11/17 | 58,750 | 59,160 | 58,610 | 58,940 | +1,480 | +2.6% | 749 |
| 2022/11/16 | 57,810 | 58,190 | 57,430 | 57,460 | - | - | 1,018 |
451～
497
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
