日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

iFreeETF TOPIXインバース(-1倍)指数(1457)の株価時系列情報

iFreeETF TOPIXインバース(-1倍)指数(1457)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/17 1,822 1,822 1,800 1,809 11,681
2026/06/16 1,821 1,824 1,812 1,821 11,452
2026/06/15 1,830 1,830 1,800 1,816 7,162
2026/06/12 1,858 1,874 1,852 1,873 16,585
2026/06/11 1,922 1,930 1,895 1,898 23,067
2026/06/10 1,871 1,898 1,870 1,890 8,503
2026/06/09 1,863 1,884 1,863 1,864 10,715
2026/06/08 1,890 1,901 1,879 1,890 13,401
2026/06/05 1,839 1,851 1,838 1,842 4,820
2026/06/04 1,839 1,850 1,835 1,844 11,946
2026/06/03 1,838 1,843 1,812 1,824 8,715
2026/06/02 1,860 1,879 1,856 1,856 64,439
2026/06/01 1,848 1,852 1,835 1,852 4,826
2026/05/29 1,852 1,852 1,827 1,850 14,556
2026/05/28 1,870 1,884 1,860 1,865 13,833
2026/05/27 1,840 1,860 1,834 1,860 3,226
2026/05/26 1,849 1,859 1,845 1,854 6,673
2026/05/25 1,857 1,868 1,842 1,848 3,065
2026/05/22 1,879 1,879 1,865 1,869 1,480
2026/05/21 1,888 1,896 1,878 1,892 36,907
2026/05/20 1,897 1,933 1,894 1,928 24,589
2026/05/19 1,887 1,899 1,880 1,894 52,119
2026/05/18 1,886 1,908 1,883 1,906 33,069
2026/05/15 1,872 1,901 1,856 1,889 17,028
2026/05/14 1,856 1,880 1,856 1,879 19,334
2026/05/13 1,887 1,887 1,858 1,859 3,309
2026/05/12 1,882 1,900 1,874 1,884 10,913
2026/05/11 1,896 1,904 1,888 1,898 11,275
2026/05/08 1,907 1,917 1,904 1,905 2,553
2026/05/07 1,912 1,921 1,887 1,896 8,933
2026/05/01 1,965 1,977 1,953 1,961 7,830
2026/04/30 1,954 1,971 1,954 1,958 8,566
2026/04/28 1,945 1,950 1,935 1,936 6,639
2026/04/27 1,964 1,977 1,944 1,955 224,158
2026/04/24 1,957 1,970 1,957 1,965 69,976
2026/04/23 1,952 1,983 1,947 1,967 64,390
2026/04/22 1,945 1,956 1,943 1,952 14,258
2026/04/21 1,930 1,936 1,926 1,936 10,335
2026/04/20 1,926 1,934 1,924 1,931 5,603
2026/04/17 1,919 1,939 1,919 1,939 4,405
2026/04/16 1,924 1,924 1,909 1,912 5,100
2026/04/15 1,922 1,938 1,922 1,935 13,303
2026/04/14 1,935 1,948 1,935 1,942 2,502
2026/04/13 1,961 1,968 1,945 1,962 2,693
2026/04/10 1,944 1,953 1,940 1,952 4,336
2026/04/09 1,929 1,954 1,929 1,954 7,525
2026/04/08 1,918 1,946 1,918 1,932 16,126
2026/04/07 1,998 2,009 1,985 2,002 10,799
2026/04/06 2,003 2,007 1,985 2,007 5,337
2026/04/03 2,006 2,013 1,995 2,007 5,803
2026/03/27 2,049 2,058 2,023 2,034 14,555
2026/03/26 2,022 2,052 2,017 2,031 6,004
2026/03/25 2,032 2,038 2,022 2,028 21,272
2026/03/24 2,071 2,101 2,071 2,082 84,248
2026/03/23 2,124 2,152 2,117 2,131 25,561
2026/03/19 2,042 2,059 2,034 2,059 11,264
2026/03/18 2,034 2,034 1,998 1,998 3,869
2026/03/17 2,031 2,057 2,026 2,052 8,623
2026/03/16 2,054 2,073 2,046 2,058 5,905
2026/03/13 2,072 2,075 2,040 2,046 13,905
2026/03/12 2,033 2,055 2,028 2,040 14,877
2026/03/11 2,001 2,011 1,985 2,009 13,260
2026/03/10 2,038 2,053 2,015 2,029 9,503
2026/03/09 2,120 2,128 2,077 2,088 42,835
2026/03/06 2,037 2,037 2,006 2,006 14,827
2026/03/05 1,985 2,020 1,972 2,014 29,017
2026/03/04 2,022 2,076 2,006 2,056 88,673
2026/03/03 1,935 1,984 1,934 1,982 25,198
2026/03/02 1,943 1,950 1,919 1,922 28,083
2026/02/27 1,927 1,927 1,898 1,899 7,502
2026/02/26 1,923 1,927 1,915 1,924 4,776
2026/02/25 1,949 1,961 1,937 1,944 7,884
2026/02/24 1,964 1,971 1,957 1,961 9,791
2026/02/20 1,956 1,971 1,956 1,964 3,780
2026/02/19 1,956 1,959 1,940 1,943 3,884
2026/02/18 1,976 1,976 1,959 1,965 5,711
2026/02/17 1,975 1,997 1,973 1,986 6,171
2026/02/16 1,951 1,976 1,951 1,973 4,224
2026/02/13 1,947 1,962 1,936 1,959 7,640
2026/02/12 1,940 1,940 1,924 1,928 3,672
2026/02/10 1,962 1,962 1,938 1,941 8,305
2026/02/09 1,959 1,984 1,958 1,972 17,779
2026/02/06 2,060 2,073 2,026 2,026 11,113
2026/02/05 2,040 2,056 2,034 2,052 7,119
2026/02/04 2,060 2,063 2,048 2,048 3,005
2026/02/03 2,084 2,084 2,052 2,056 3,898
2026/02/02 2,080 2,122 2,067 2,122 10,595
2026/01/30 2,109 2,120 2,099 2,101 6,620
2026/01/29 2,122 2,137 2,112 2,113 10,656
2026/01/28 2,123 2,131 2,115 2,124 7,238
2026/01/27 2,113 2,126 2,105 2,107 645
2026/01/26 2,106 2,114 2,100 2,106 13,513
2026/01/23 2,063 2,069 2,058 2,068 1,333
2026/01/22 2,062 2,074 2,062 2,071 5,353
2026/01/21 2,098 2,102 2,085 2,092 11,423
2026/01/20 2,060 2,073 2,060 2,072 3,544
2026/01/19 2,065 2,073 2,052 2,052 24,653
2026/01/16 2,053 2,060 2,048 2,050 1,846
2026/01/15 2,068 2,068 2,042 2,044 9,904
2026/01/14 2,077 2,080 2,061 2,061 4,040
2026/01/13 2,082 2,096 2,082 2,088 8,776
2026/01/09 2,151 2,152 2,135 2,136 3,297
2026/01/08 2,146 2,158 2,141 2,156 917
2026/01/07 2,140 2,143 2,132 2,140 1,640
2026/01/06 2,155 2,155 2,122 2,125 10,494
2026/01/05 2,181 2,181 2,155 2,159 7,369
2025/12/30 2,200 2,222 2,196 2,222 2,124
2025/12/29 2,200 2,202 2,189 2,191 945
2025/12/26 2,194 2,207 2,188 2,199 281,381
2025/12/25 2,198 2,210 2,198 2,203 2,785
2025/12/24 2,197 2,210 2,194 2,210 3,193
2025/12/23 2,206 2,206 2,196 2,198 246
2025/12/22 2,194 2,212 2,194 2,212 3,301
2025/12/19 2,231 2,231 2,215 2,222 233,224
2025/12/18 2,246 2,251 2,237 2,242 8,381
2025/12/17 2,235 2,248 2,230 2,231 2,154
2025/12/16 2,196 2,231 2,196 2,231 10,252
2025/12/15 2,209 2,209 2,191 2,192 2,768
2025/12/12 2,228 2,228 2,194 2,199 9,747
2025/12/11 2,211 2,244 2,208 2,241 948
2025/12/10 2,217 2,229 2,210 2,224 1,034
2025/12/09 2,223 2,232 2,218 2,232 580
2025/12/08 2,235 2,235 2,226 2,226 1,401
2025/12/05 2,239 2,246 2,235 2,241 1,967
2025/12/04 2,256 2,256 2,214 2,218 4,170
2025/12/03 2,253 2,265 2,250 2,260 145
2025/12/02 2,250 2,260 2,246 2,256 1,588
2025/12/01 2,232 2,257 2,232 2,257 2,869
2025/11/28 2,238 2,238 2,230 2,232 4,326
2025/11/27 2,234 2,238 2,228 2,237 461
2025/11/26 2,271 2,272 2,243 2,246 3,559
2025/11/25 2,265 2,291 2,265 2,290 3,450
2025/11/21 2,314 2,314 2,283 2,287 20,715
2025/11/20 2,272 2,285 2,267 2,283 1,395
2025/11/19 2,312 2,333 2,304 2,321 11,124
2025/11/18 2,270 2,320 2,266 2,320 7,102
2025/11/17 2,255 2,266 2,253 2,256 4,814
2025/11/14 2,268 2,268 2,244 2,247 2,703
2025/11/13 2,240 2,240 2,227 2,234 3,429
2025/11/12 2,265 2,265 2,248 2,249 1,442
2025/11/11 2,262 2,280 2,257 2,273 976
2025/11/10 2,275 2,284 2,275 2,275 1,243
2025/11/07 2,296 2,309 2,289 2,289 4,760
2025/11/06 2,289 2,289 2,272 2,279 1,446
2025/11/05 2,302 2,356 2,299 2,310 4,082
2025/11/04 2,273 2,280 2,254 2,280 9,589
2025/10/31 2,270 2,281 2,258 2,265 3,407
2025/10/30 2,300 2,302 2,285 2,286 2,761
2025/10/29 2,290 2,306 2,290 2,303 954
2025/10/28 2,278 2,302 2,278 2,300 18,904
2025/10/27 2,283 2,283 2,270 2,272 51,632
2025/10/24 2,312 2,317 2,305 2,311 6,857
2025/10/23 2,329 2,337 2,322 2,323 2,591
2025/10/22 2,323 2,333 2,308 2,317 12,765
2025/10/21 2,316 2,328 2,309 2,325 17,071
2025/10/20 2,349 2,356 2,329 2,329 2,002
2025/10/17 2,382 2,389 2,372 2,387 5,145
2025/10/16 2,360 2,370 2,353 2,363 3,887
2025/10/15 2,399 2,399 2,373 2,373 7,644
2025/10/14 2,407 2,430 2,383 2,417 29,284
2025/10/10 2,334 2,371 2,334 2,367 12,273
2025/10/09 2,333 2,337 2,327 2,327 2,937
2025/10/08 2,337 2,343 2,321 2,343 3,800
2025/10/07 2,337 2,348 2,334 2,348 9,565
2025/10/06 2,345 2,369 2,340 2,347 13,838
2025/10/03 2,452 2,452 2,420 2,423 6,138
2025/10/02 2,449 2,469 2,446 2,453 3,376
2025/10/01 2,433 2,462 2,433 2,453 7,267
2025/09/30 2,421 2,435 2,413 2,417 3,092
2025/09/29 2,401 2,423 2,401 2,423 346
2025/09/26 2,405 2,405 2,389 2,402 8,538
2025/09/25 2,407 2,410 2,399 2,402 2,282
2025/09/24 2,422 2,433 2,419 2,419 2,645
2025/09/22 2,429 2,429 2,410 2,420 2,005
2025/09/19 2,410 2,449 2,402 2,428 165,190
2025/09/18 2,431 2,437 2,417 2,423 12,262
2025/09/17 2,427 2,443 2,427 2,433 6,073
2025/09/16 2,418 2,429 2,407 2,416 5,982
2025/09/12 2,414 2,429 2,407 2,423 15,636
2025/09/11 2,441 2,445 2,432 2,432 10,533
2025/09/10 2,452 2,452 2,438 2,440 2,391
2025/09/09 2,430 2,455 2,422 2,452 8,745
2025/09/08 2,447 2,455 2,435 2,441 48,305
2025/09/05 2,469 2,479 2,463 2,466 6,008
2025/09/04 2,506 2,508 2,487 2,487 30,142
2025/09/03 2,493 2,519 2,489 2,513 11,413
2025/09/02 2,495 2,498 2,483 2,487 29,300
2025/09/01 2,506 2,515 2,490 2,501 7,984
2025/08/29 2,489 2,496 2,488 2,492 23,824
2025/08/28 2,506 2,508 2,481 2,481 2,341
2025/08/27 2,494 2,505 2,494 2,497 8,472
2025/08/26 2,476 2,500 2,475 2,495 12,537
2025/08/25 2,457 2,474 2,450 2,471 683,035
2025/08/22 2,482 2,492 2,470 2,473 178,318
2025/08/21 2,474 2,493 2,474 2,484 284,374
2025/08/20 2,467 2,480 2,462 2,474 130,630
2025/08/19 2,451 2,468 2,451 2,461 6,417
2025/08/18 2,466 2,466 2,447 2,447 74,870
2025/08/15 2,495 2,495 2,467 2,468 39,679
2025/08/14 2,494 2,513 2,492 2,513 30,590

このページの先頭へ