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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 26,305 | 26,405 | 26,295 | 26,335 | +795 | +3.1% | 7,772 |
| 2024/01/30 | 25,545 | 25,585 | 25,495 | 25,540 | -555 | -2.1% | 6,866 |
| 2024/01/29 | 26,255 | 26,260 | 26,080 | 26,095 | -95 | -0.4% | 5,420 |
| 2024/01/26 | 26,075 | 26,245 | 26,070 | 26,190 | +360 | +1.4% | 7,554 |
| 2024/01/25 | 25,860 | 25,930 | 25,805 | 25,830 | -75 | -0.3% | 3,950 |
| 2024/01/24 | 25,980 | 25,995 | 25,885 | 25,905 | -385 | -1.5% | 3,903 |
| 2024/01/23 | 26,315 | 26,340 | 26,245 | 26,290 | +205 | +0.8% | 14,198 |
| 2024/01/22 | 26,250 | 26,255 | 26,000 | 26,085 | -1,230 | -4.5% | 20,688 |
| 2024/01/19 | 27,355 | 27,375 | 27,235 | 27,315 | -950 | -3.4% | 12,010 |
| 2024/01/18 | 28,320 | 28,360 | 28,255 | 28,265 | +80 | +0.3% | 4,486 |
| 2024/01/17 | 27,900 | 28,190 | 27,890 | 28,185 | -60 | -0.2% | 5,793 |
| 2024/01/16 | 28,050 | 28,245 | 28,050 | 28,245 | +400 | +1.4% | 5,963 |
| 2024/01/15 | 28,000 | 28,020 | 27,845 | 27,845 | -175 | -0.6% | 4,070 |
| 2024/01/12 | 27,990 | 28,080 | 27,950 | 28,020 | +185 | +0.7% | 6,028 |
| 2024/01/11 | 27,965 | 27,975 | 27,810 | 27,835 | -590 | -2.1% | 6,814 |
| 2024/01/10 | 28,390 | 28,445 | 28,350 | 28,425 | -185 | -0.6% | 3,772 |
| 2024/01/09 | 28,560 | 28,625 | 28,545 | 28,610 | -1,250 | -4.2% | 8,336 |
| 2024/01/05 | 29,820 | 29,860 | 29,700 | 29,860 | +470 | +1.6% | 16,356 |
| 2024/01/04 | 29,405 | 29,420 | 29,315 | 29,390 | +1,775 | +6.4% | 17,446 |
| 2023/12/29 | 27,525 | 27,615 | 27,525 | 27,615 | +200 | +0.7% | 3,079 |
| 2023/12/28 | 27,490 | 27,495 | 27,400 | 27,415 | -185 | -0.7% | 7,050 |
| 2023/12/27 | 27,595 | 27,650 | 27,595 | 27,600 | -235 | -0.8% | 3,705 |
| 2023/12/26 | 27,905 | 27,925 | 27,820 | 27,835 | -250 | -0.9% | 4,149 |
| 2023/12/25 | 27,775 | 28,150 | 27,115 | 28,085 | -175 | -0.6% | 6,103 |
| 2023/12/22 | 28,095 | 28,260 | 28,095 | 28,260 | -180 | -0.6% | 6,815 |
| 2023/12/21 | 28,560 | 28,580 | 28,425 | 28,440 | +620 | +2.2% | 10,033 |
| 2023/12/20 | 27,835 | 27,840 | 27,780 | 27,820 | -355 | -1.3% | 7,499 |
| 2023/12/19 | 28,180 | 28,230 | 28,150 | 28,175 | -270 | -0.9% | 5,751 |
| 2023/12/18 | 28,530 | 28,540 | 28,420 | 28,445 | -255 | -0.9% | 7,614 |
| 2023/12/15 | 28,740 | 28,790 | 28,680 | 28,700 | +330 | +1.2% | 8,159 |
| 2023/12/14 | 28,550 | 28,565 | 28,340 | 28,370 | -930 | -3.2% | 12,285 |
| 2023/12/13 | 29,300 | 29,345 | 29,290 | 29,300 | -480 | -1.6% | 10,708 |
| 2023/12/12 | 29,875 | 29,875 | 29,760 | 29,780 | -760 | -2.5% | 6,950 |
| 2023/12/11 | 30,380 | 30,610 | 30,380 | 30,540 | -170 | -0.6% | 5,120 |
| 2023/12/08 | 30,720 | 30,750 | 30,670 | 30,710 | -830 | -2.6% | 17,273 |
| 2023/12/07 | 31,490 | 31,570 | 31,450 | 31,540 | +690 | +2.2% | 13,980 |
| 2023/12/06 | 31,040 | 31,040 | 30,810 | 30,850 | -600 | -1.9% | 7,393 |
| 2023/12/05 | 31,370 | 31,470 | 31,350 | 31,450 | +540 | +1.7% | 8,654 |
| 2023/12/04 | 30,830 | 30,930 | 30,810 | 30,910 | -40 | -0.1% | 10,775 |
| 2023/12/01 | 30,940 | 30,990 | 30,920 | 30,950 | +410 | +1.3% | 4,733 |
| 2023/11/30 | 30,620 | 30,640 | 30,540 | 30,540 | +30 | +0.1% | 8,716 |
| 2023/11/29 | 30,580 | 30,600 | 30,460 | 30,510 | -260 | -0.8% | 7,580 |
| 2023/11/28 | 30,750 | 30,830 | 30,730 | 30,770 | -260 | -0.8% | 8,123 |
| 2023/11/27 | 30,840 | 31,030 | 30,840 | 31,030 | +470 | +1.5% | 9,345 |
| 2023/11/24 | 30,540 | 30,580 | 30,530 | 30,560 | -410 | -1.3% | 1,804 |
| 2023/11/22 | 30,980 | 30,980 | 30,900 | 30,970 | +540 | +1.8% | 6,242 |
| 2023/11/21 | 30,450 | 30,460 | 30,350 | 30,430 | -1,030 | -3.3% | 10,544 |
| 2023/11/20 | 31,350 | 31,460 | 31,330 | 31,460 | +190 | +0.6% | 3,756 |
| 2023/11/17 | 31,290 | 31,310 | 31,210 | 31,270 | -120 | -0.4% | 3,893 |
| 2023/11/16 | 31,350 | 31,520 | 31,300 | 31,390 | +280 | +0.9% | 11,657 |
201～
250
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
