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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2024/12/18 | 16,120 | 16,130 | 16,015 | 16,040 | +30 | +0.2% | 5,881 |
| 2024/12/17 | 15,965 | 16,010 | 15,915 | 16,010 | -425 | -2.6% | 16,006 |
| 2024/12/16 | 16,420 | 16,435 | 16,380 | 16,435 | -70 | -0.4% | 10,078 |
| 2024/12/13 | 16,490 | 16,570 | 16,465 | 16,505 | +20 | +0.1% | 6,481 |
| 2024/12/12 | 16,475 | 16,510 | 16,465 | 16,485 | -540 | -3.2% | 13,839 |
| 2024/12/11 | 17,015 | 17,035 | 17,000 | 17,025 | +70 | +0.4% | 8,708 |
| 2024/12/10 | 16,950 | 16,970 | 16,920 | 16,955 | +285 | +1.7% | 10,614 |
| 2024/12/09 | 16,660 | 16,700 | 16,650 | 16,670 | -325 | -1.9% | 13,783 |
| 2024/12/06 | 16,975 | 16,995 | 16,935 | 16,995 | +75 | +0.4% | 9,726 |
| 2024/12/05 | 16,885 | 16,920 | 16,860 | 16,920 | -255 | -1.5% | 8,414 |
| 2024/12/04 | 17,175 | 17,200 | 17,120 | 17,175 | -125 | -0.7% | 2,684 |
| 2024/12/03 | 17,360 | 17,390 | 17,300 | 17,300 | -525 | -2.9% | 4,927 |
| 2024/12/02 | 17,795 | 17,825 | 17,755 | 17,825 | -85 | -0.5% | 4,486 |
| 2024/11/29 | 18,070 | 18,070 | 17,840 | 17,910 | -80 | -0.4% | 2,060 |
| 2024/11/28 | 18,045 | 18,045 | 17,965 | 17,990 | +195 | +1.1% | 4,051 |
| 2024/11/27 | 17,925 | 17,925 | 17,720 | 17,795 | -200 | -1.1% | 9,787 |
| 2024/11/26 | 18,020 | 18,140 | 17,900 | 17,995 | +195 | +1.1% | 12,671 |
| 2024/11/25 | 17,850 | 17,855 | 17,795 | 17,800 | -240 | -1.3% | 6,333 |
| 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 |
51～
100
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
