15,400
+70 (+0.46%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 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 |
201～
250
件表示中 / 616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
