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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 20,105 | 20,105 | 19,975 | 20,020 | +115 | +0.6% | 7,461 |
| 2024/08/20 | 19,960 | 19,990 | 19,885 | 19,905 | -635 | -3.1% | 11,216 |
| 2024/08/19 | 20,415 | 20,550 | 20,320 | 20,540 | +175 | +0.9% | 15,457 |
| 2024/08/16 | 20,505 | 20,565 | 20,365 | 20,365 | -1,085 | -5.1% | 18,142 |
| 2024/08/15 | 21,635 | 21,635 | 21,375 | 21,450 | -170 | -0.8% | 17,974 |
| 2024/08/14 | 21,635 | 21,720 | 21,545 | 21,620 | -1,000 | -4.4% | 15,920 |
| 2024/08/13 | 22,780 | 22,810 | 21,705 | 22,620 | -420 | -1.8% | 34,697 |
| 2024/08/09 | 23,400 | 23,400 | 22,885 | 23,040 | -1,860 | -7.5% | 22,998 |
| 2024/08/08 | 24,790 | 24,900 | 24,300 | 24,900 | +1,330 | +5.6% | 22,911 |
| 2024/08/07 | 24,370 | 24,390 | 23,380 | 23,570 | -330 | -1.4% | 22,795 |
| 2024/08/06 | 23,770 | 23,930 | 23,200 | 23,900 | -1,370 | -5.4% | 78,367 |
| 2024/08/05 | 24,000 | 26,540 | 23,860 | 25,270 | +2,370 | +10.3% | 82,009 |
| 2024/08/02 | 22,310 | 22,900 | 22,310 | 22,900 | +2,030 | +9.7% | 46,963 |
| 2024/08/01 | 20,645 | 20,870 | 20,550 | 20,870 | -830 | -3.8% | 22,697 |
| 2024/07/31 | 22,100 | 22,165 | 21,550 | 21,700 | -340 | -1.5% | 8,049 |
| 2024/07/30 | 21,945 | 22,040 | 21,790 | 22,040 | +495 | +2.3% | 7,650 |
| 2024/07/29 | 21,695 | 21,695 | 21,495 | 21,545 | -555 | -2.5% | 7,413 |
| 2024/07/26 | 22,195 | 22,220 | 21,980 | 22,100 | +350 | +1.6% | 31,238 |
| 2024/07/25 | 21,675 | 21,800 | 21,605 | 21,750 | +1,055 | +5.1% | 49,833 |
| 2024/07/24 | 20,635 | 20,765 | 20,535 | 20,695 | +340 | +1.7% | 18,756 |
| 2024/07/23 | 20,285 | 20,380 | 20,285 | 20,355 | -1,155 | -5.4% | 18,809 |
| 2024/07/22 | 20,605 | 21,510 | 20,590 | 21,510 | +1,110 | +5.4% | 20,994 |
| 2024/07/19 | 20,345 | 20,400 | 20,320 | 20,400 | +290 | +1.4% | 8,712 |
| 2024/07/18 | 20,105 | 20,190 | 20,090 | 20,110 | +785 | +4.1% | 22,505 |
| 2024/07/17 | 19,205 | 19,325 | 19,185 | 19,325 | +245 | +1.3% | 8,594 |
| 2024/07/16 | 19,080 | 19,110 | 19,000 | 19,080 | -420 | -2.2% | 8,859 |
| 2024/07/12 | 19,485 | 19,575 | 19,430 | 19,500 | +800 | +4.3% | 11,769 |
| 2024/07/11 | 18,680 | 18,725 | 18,675 | 18,700 | -315 | -1.7% | 6,034 |
| 2024/07/10 | 19,025 | 19,025 | 18,990 | 19,015 | +45 | +0.2% | 2,554 |
| 2024/07/09 | 18,950 | 19,000 | 18,935 | 18,970 | -280 | -1.5% | 10,019 |
| 2024/07/08 | 19,275 | 19,275 | 19,205 | 19,250 | -300 | -1.5% | 6,039 |
| 2024/07/05 | 19,620 | 19,620 | 19,535 | 19,550 | -40 | -0.2% | 6,340 |
| 2024/07/04 | 19,580 | 19,590 | 19,530 | 19,590 | -305 | -1.5% | 10,294 |
| 2024/07/03 | 19,910 | 19,920 | 19,875 | 19,895 | -480 | -2.4% | 7,596 |
| 2024/07/02 | 20,350 | 20,450 | 20,340 | 20,375 | -10 | ±0% | 7,627 |
| 2024/07/01 | 20,675 | 20,675 | 20,380 | 20,385 | +210 | +1% | 13,404 |
| 2024/06/28 | 20,210 | 20,220 | 20,080 | 20,175 | -325 | -1.6% | 6,843 |
| 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 |
151～
200
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
