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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 20,560 | 20,640 | 20,485 | 20,500 | +130 | +0.6% | 17,244 |
| 2024/06/26 | 20,460 | 20,470 | 19,750 | 20,370 | -450 | -2.2% | 22,304 |
| 2024/06/25 | 20,885 | 20,940 | 20,800 | 20,820 | +375 | +1.8% | 10,854 |
| 2024/06/24 | 20,410 | 20,590 | 20,385 | 20,445 | +160 | +0.8% | 29,042 |
| 2024/06/21 | 20,285 | 20,355 | 20,270 | 20,285 | +525 | +2.7% | 9,127 |
| 2024/06/20 | 19,960 | 19,960 | 19,760 | 19,760 | -245 | -1.2% | 10,618 |
| 2024/06/19 | 20,000 | 20,060 | 19,890 | 20,005 | -60 | -0.3% | 13,538 |
| 2024/06/18 | 20,030 | 20,110 | 20,025 | 20,065 | -460 | -2.2% | 14,637 |
| 2024/06/17 | 20,640 | 20,640 | 20,480 | 20,525 | -105 | -0.5% | 9,238 |
| 2024/06/14 | 20,700 | 20,705 | 20,630 | 20,630 | -50 | -0.2% | 5,038 |
| 2024/06/13 | 20,740 | 20,740 | 20,645 | 20,680 | -805 | -3.7% | 11,198 |
| 2024/06/12 | 21,505 | 21,530 | 21,475 | 21,485 | -370 | -1.7% | 15,953 |
| 2024/06/11 | 21,900 | 21,910 | 21,840 | 21,855 | -145 | -0.7% | 16,963 |
| 2024/06/10 | 22,000 | 22,050 | 21,980 | 22,000 | +70 | +0.3% | 9,214 |
| 2024/06/07 | 21,810 | 21,930 | 21,810 | 21,930 | +60 | +0.3% | 4,030 |
| 2024/06/06 | 21,865 | 21,910 | 21,820 | 21,870 | -830 | -3.7% | 15,187 |
| 2024/06/05 | 22,735 | 22,790 | 22,670 | 22,700 | -270 | -1.2% | 8,028 |
| 2024/06/04 | 22,950 | 22,980 | 22,885 | 22,970 | +15 | +0.1% | 2,501 |
| 2024/06/03 | 23,095 | 23,095 | 22,940 | 22,955 | -290 | -1.2% | 7,801 |
| 2024/05/31 | 23,185 | 23,320 | 23,165 | 23,245 | +335 | +1.5% | 9,730 |
| 2024/05/30 | 22,800 | 22,945 | 22,775 | 22,910 | +430 | +1.9% | 18,981 |
| 2024/05/29 | 22,340 | 22,480 | 22,285 | 22,480 | +150 | +0.7% | 7,089 |
| 2024/05/28 | 22,400 | 22,405 | 22,300 | 22,330 | -170 | -0.8% | 3,385 |
| 2024/05/27 | 22,505 | 22,560 | 22,450 | 22,500 | -345 | -1.5% | 2,696 |
| 2024/05/24 | 22,870 | 22,875 | 22,790 | 22,845 | +595 | +2.7% | 3,756 |
| 2024/05/23 | 22,435 | 22,470 | 22,205 | 22,250 | -335 | -1.5% | 7,473 |
| 2024/05/22 | 22,590 | 22,605 | 22,570 | 22,585 | -175 | -0.8% | 4,813 |
| 2024/05/21 | 22,735 | 22,790 | 22,720 | 22,760 | -180 | -0.8% | 4,806 |
| 2024/05/20 | 22,865 | 22,975 | 22,865 | 22,940 | -35 | -0.2% | 2,072 |
| 2024/05/17 | 22,990 | 23,010 | 22,965 | 22,975 | +165 | +0.7% | 3,437 |
| 2024/05/16 | 22,795 | 22,835 | 22,705 | 22,810 | -800 | -3.4% | 15,587 |
| 2024/05/15 | 23,590 | 23,635 | 23,555 | 23,610 | -345 | -1.4% | 3,891 |
| 2024/05/14 | 23,940 | 24,045 | 23,930 | 23,955 | +35 | +0.1% | 1,774 |
| 2024/05/13 | 24,050 | 24,065 | 23,915 | 23,920 | -185 | -0.8% | 4,979 |
| 2024/05/10 | 24,075 | 24,140 | 24,060 | 24,105 | -215 | -0.9% | 6,234 |
| 2024/05/09 | 24,250 | 24,325 | 24,240 | 24,320 | +75 | +0.3% | 5,081 |
| 2024/05/08 | 24,170 | 24,245 | 24,140 | 24,245 | -10 | ±0% | 6,142 |
| 2024/05/07 | 24,085 | 24,255 | 24,085 | 24,255 | -1,820 | -7% | 10,530 |
| 2024/05/02 | 26,080 | 26,135 | 26,010 | 26,075 | -90 | -0.3% | 16,100 |
| 2024/05/01 | 26,135 | 26,175 | 26,085 | 26,165 | +1,080 | +4.3% | 10,505 |
| 2024/04/30 | 25,040 | 25,125 | 25,000 | 25,085 | -365 | -1.4% | 11,180 |
| 2024/04/26 | 25,490 | 25,520 | 25,400 | 25,450 | -1,035 | -3.9% | 3,949 |
| 2024/04/25 | 26,295 | 26,485 | 26,270 | 26,485 | +955 | +3.7% | 20,731 |
| 2024/04/24 | 25,670 | 25,680 | 25,510 | 25,530 | -1,300 | -4.8% | 19,584 |
| 2024/04/23 | 26,805 | 26,910 | 26,765 | 26,830 | -90 | -0.3% | 10,279 |
| 2024/04/22 | 26,995 | 27,200 | 26,920 | 26,920 | +205 | +0.8% | 55,076 |
| 2024/04/19 | 26,350 | 27,255 | 26,350 | 26,715 | +1,095 | +4.3% | 53,474 |
| 2024/04/18 | 25,785 | 25,805 | 25,600 | 25,620 | +315 | +1.2% | 10,465 |
| 2024/04/17 | 25,095 | 25,350 | 25,090 | 25,305 | +5 | ±0% | 6,692 |
| 2024/04/16 | 25,250 | 25,450 | 25,210 | 25,300 | +1,050 | +4.3% | 13,977 |
101～
150
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
