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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 23,690 | 23,715 | 23,615 | 23,645 | +100 | +0.4% | 3,744 |
| 2024/03/26 | 23,565 | 23,625 | 23,545 | 23,545 | -5 | ±0% | 2,688 |
| 2024/03/25 | 23,455 | 23,550 | 23,430 | 23,550 | +55 | +0.2% | 3,275 |
| 2024/03/22 | 23,460 | 23,570 | 23,435 | 23,495 | +110 | +0.5% | 5,917 |
| 2024/03/21 | 23,480 | 23,525 | 23,370 | 23,385 | -1,095 | -4.5% | 24,886 |
| 2024/03/19 | 24,520 | 24,620 | 24,475 | 24,480 | -130 | -0.5% | 11,862 |
| 2024/03/18 | 24,815 | 24,860 | 24,610 | 24,610 | +145 | +0.6% | 16,706 |
| 2024/03/15 | 24,405 | 24,485 | 24,325 | 24,465 | +440 | +1.8% | 2,471 |
| 2024/03/14 | 24,055 | 24,095 | 24,015 | 24,025 | +310 | +1.3% | 2,376 |
| 2024/03/13 | 23,770 | 23,855 | 23,715 | 23,715 | -450 | -1.9% | 7,358 |
| 2024/03/12 | 24,260 | 24,300 | 24,145 | 24,165 | -220 | -0.9% | 19,057 |
| 2024/03/11 | 24,335 | 24,500 | 24,295 | 24,385 | +695 | +2.9% | 20,979 |
| 2024/03/08 | 23,740 | 23,790 | 23,640 | 23,690 | -885 | -3.6% | 12,053 |
| 2024/03/07 | 24,415 | 24,650 | 24,385 | 24,575 | +65 | +0.3% | 14,898 |
| 2024/03/06 | 24,580 | 24,620 | 24,500 | 24,510 | +520 | +2.2% | 9,882 |
| 2024/03/05 | 23,895 | 24,000 | 23,865 | 23,990 | +420 | +1.8% | 8,709 |
| 2024/03/04 | 23,605 | 23,630 | 23,550 | 23,570 | -590 | -2.4% | 8,021 |
| 2024/03/01 | 24,350 | 24,360 | 24,160 | 24,160 | -575 | -2.3% | 7,920 |
| 2024/02/29 | 24,880 | 24,880 | 24,720 | 24,735 | +190 | +0.8% | 8,366 |
| 2024/02/28 | 24,510 | 24,545 | 24,480 | 24,545 | -160 | -0.6% | 3,587 |
| 2024/02/27 | 24,635 | 24,730 | 24,620 | 24,705 | ±0 | ±0% | 15,358 |
| 2024/02/26 | 24,675 | 24,775 | 24,645 | 24,705 | -470 | -1.9% | 16,696 |
| 2024/02/22 | 25,435 | 25,435 | 25,115 | 25,175 | -685 | -2.6% | 15,303 |
| 2024/02/21 | 25,820 | 25,920 | 25,800 | 25,860 | +350 | +1.4% | 9,150 |
| 2024/02/20 | 25,330 | 25,550 | 25,320 | 25,510 | +275 | +1.1% | 10,459 |
| 2024/02/19 | 25,240 | 25,320 | 25,170 | 25,235 | +430 | +1.7% | 4,712 |
| 2024/02/16 | 24,755 | 24,860 | 24,755 | 24,805 | -165 | -0.7% | 3,455 |
| 2024/02/15 | 24,975 | 25,065 | 24,965 | 24,970 | -555 | -2.2% | 7,412 |
| 2024/02/14 | 25,530 | 25,575 | 25,515 | 25,525 | +700 | +2.8% | 21,844 |
| 2024/02/13 | 24,835 | 24,890 | 24,820 | 24,825 | -215 | -0.9% | 6,640 |
| 2024/02/09 | 25,045 | 25,080 | 25,010 | 25,040 | -50 | -0.2% | 1,918 |
| 2024/02/08 | 25,125 | 25,130 | 25,075 | 25,090 | -535 | -2.1% | 5,002 |
| 2024/02/07 | 25,665 | 25,685 | 25,495 | 25,625 | +215 | +0.8% | 4,678 |
| 2024/02/06 | 25,520 | 25,520 | 25,375 | 25,410 | -155 | -0.6% | 2,843 |
| 2024/02/05 | 25,495 | 25,600 | 25,440 | 25,565 | -290 | -1.1% | 10,224 |
| 2024/02/02 | 25,860 | 25,875 | 25,740 | 25,855 | -925 | -3.5% | 15,602 |
| 2024/02/01 | 26,820 | 26,820 | 26,690 | 26,780 | +445 | +1.7% | 8,423 |
| 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 |
251～
300
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
