15,350
+20 (+0.13%)
株価：2025/05/23 14:58
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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/01/21 | 16,735 | 17,200 | 16,720 | 16,920 | -55 | -0.3% | 27,797 |
| 2025/01/20 | 17,025 | 17,040 | 16,955 | 16,975 | -485 | -2.8% | 13,388 |
| 2025/01/17 | 17,560 | 17,850 | 17,435 | 17,460 | +190 | +1.1% | 8,609 |
| 2025/01/16 | 17,270 | 17,350 | 17,215 | 17,270 | -800 | -4.4% | 18,737 |
| 2025/01/15 | 18,065 | 18,105 | 18,040 | 18,070 | +180 | +1% | 9,664 |
| 2025/01/14 | 17,895 | 17,980 | 17,865 | 17,890 | +345 | +2% | 25,275 |
| 2025/01/10 | 17,600 | 17,675 | 17,450 | 17,545 | +105 | +0.6% | 5,401 |
| 2025/01/09 | 17,470 | 18,255 | 17,425 | 17,440 | +160 | +0.9% | 6,219 |
| 2025/01/08 | 17,340 | 17,350 | 17,275 | 17,280 | +280 | +1.6% | 7,422 |
| 2025/01/07 | 16,735 | 17,000 | 16,730 | 17,000 | -135 | -0.8% | 9,469 |
| 2025/01/06 | 17,135 | 17,230 | 17,120 | 17,135 | -65 | -0.4% | 10,348 |
| 2024/12/30 | 16,890 | 17,200 | 16,125 | 17,200 | +595 | +3.6% | 31,579 |
| 2024/12/27 | 16,435 | 16,605 | 16,390 | 16,605 | +285 | +1.7% | 7,726 |
| 2024/12/26 | 16,365 | 16,385 | 16,285 | 16,320 | -710 | -4.2% | 14,751 |
| 2024/12/25 | 16,490 | 17,275 | 16,200 | 17,030 | +140 | +0.8% | 8,621 |
| 2024/12/24 | 16,855 | 16,915 | 16,835 | 16,890 | -35 | -0.2% | 6,333 |
| 2024/12/23 | 16,980 | 17,085 | 16,850 | 16,925 | -700 | -4% | 18,446 |
| 2024/12/20 | 17,455 | 17,725 | 17,430 | 17,625 | +295 | +1.7% | 16,436 |
| 2024/12/19 | 17,275 | 17,330 | 17,165 | 17,330 | +1,290 | +8% | 41,210 |
51～
100
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
