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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 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 |
| 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 |
301～
350
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
