2870東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ｉＦｒｅｅＥＴＦ ＮＡＳＤＡＱ１００ ダブルインバース 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 45,050 (23/05/10) | 23,215 (24/04/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 29,860 (24/01/05) | 23,215 (24/04/01) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 24,085 | 24,255 | 24,085 | 24,255 | -1,820 | -7.0 | 10,530 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 26,080 | 26,135 | 26,010 | 26,075 | -90 | -0.3 | 16,100 |
| 5/1 | 26,135 | 26,175 | 26,085 | 26,165 | +1,080 | +4.3 | 10,505 |
| 4/30 | 25,040 | 25,125 | 25,000 | 25,085 | -365 | -1.4 | 11,180 |
| 4/26 | 25,490 | 25,520 | 25,400 | 25,450 | -1,035 | -3.9 | 3,949 |
| 4/25 | 26,295 | 26,485 | 26,270 | 26,485 | +955 | +3.7 | 20,731 |
| 4/24 | 25,670 | 25,680 | 25,510 | 25,530 | -1,300 | -4.9 | 19,584 |
| 4/23 | 26,805 | 26,910 | 26,765 | 26,830 | -90 | -0.3 | 10,279 |
| 4/22 | 26,995 | 27,200 | 26,920 | 26,920 | +205 | +0.8 | 55,076 |
| 4/19 | 26,350 | 27,255 | 26,350 | 26,715 | +1,095 | +4.3 | 53,474 |
| 4/18 | 25,785 | 25,805 | 25,600 | 25,620 | +315 | +1.2 | 10,465 |
| 4/17 | 25,095 | 25,350 | 25,090 | 25,305 | +5 | +0.0 | 6,692 |
| 4/16 | 25,250 | 25,450 | 25,210 | 25,300 | +1,050 | +4.3 | 13,977 |
| 4/15 | 24,280 | 24,400 | 24,230 | 24,250 | +595 | +2.5 | 13,570 |
| 4/12 | 23,645 | 23,675 | 23,620 | 23,655 | -760 | -3.1 | 9,881 |
| 4/11 | 24,475 | 24,540 | 24,380 | 24,415 | +440 | +1.8 | 9,724 |
| 4/10 | 23,965 | 23,980 | 23,920 | 23,975 | -155 | -0.6 | 2,744 |
| 4/9 | 24,155 | 24,185 | 24,100 | 24,130 | -40 | -0.2 | 4,715 |
| 4/8 | 24,135 | 24,220 | 24,080 | 24,170 | -535 | -2.2 | 18,789 |
| 4/5 | 24,735 | 24,815 | 24,650 | 24,705 | +880 | +3.7 | 6,583 |
| 4/4 | 23,795 | 23,840 | 23,760 | 23,825 | -425 | -1.8 | 4,198 |
| 4/3 | 24,105 | 24,255 | 24,105 | 24,250 | +455 | +1.9 | 10,459 |
| 4/2 | 23,735 | 23,795 | 23,710 | 23,795 | +305 | +1.3 | 10,476 |
| 4/1 | 23,245 | 23,535 | 23,215 | 23,490 | -185 | -0.8 | 2,858 |
| 3/29 | 23,285 | 23,840 | 23,285 | 23,675 | +15 | +0.1 | 1,038 |
| 3/28 | 23,715 | 23,720 | 23,655 | 23,660 | +15 | +0.1 | 4,936 |
| 3/27 | 23,690 | 23,715 | 23,615 | 23,645 | +100 | +0.4 | 3,744 |
| 3/26 | 23,565 | 23,625 | 23,545 | 23,545 | -5 | +0.0 | 2,688 |
| 3/25 | 23,455 | 23,550 | 23,430 | 23,550 | +55 | +0.2 | 3,275 |
| 3/22 | 23,460 | 23,570 | 23,435 | 23,495 | +110 | +0.5 | 5,917 |
| 3/21 | 23,480 | 23,525 | 23,370 | 23,385 | -1,095 | -4.5 | 24,886 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて