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 NASDAQ100ダブルインバース(2870)の株価時系列情報

iFreeETF NASDAQ100ダブルインバース(2870)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
2026/06/08 7,955 8,048 7,884 7,974 89,679
2026/06/05 7,430 7,530 7,430 7,505 28,246
2026/06/04 7,364 7,380 7,303 7,306 25,261
2026/06/03 7,225 7,243 7,207 7,226 9,769
2026/06/02 7,333 7,400 7,316 7,325 34,975
2026/06/01 7,330 7,330 7,270 7,286 13,306
2026/05/29 7,416 7,454 7,394 7,395 6,805
2026/05/28 7,574 7,685 7,529 7,605 20,703
2026/05/27 7,511 7,529 7,485 7,500 27,916
2026/05/26 7,626 7,689 7,626 7,689 7,838
2026/05/25 7,655 7,657 7,573 7,577 12,687
2026/05/22 7,811 7,828 7,775 7,805 11,804
2026/05/21 7,999 8,014 7,866 7,902 28,841
2026/05/20 8,137 8,222 8,098 8,100 30,890
2026/05/19 8,036 8,171 8,012 8,136 36,548
2026/05/18 8,045 8,149 8,036 8,119 38,529
2026/05/15 7,749 7,975 7,728 7,959 79,136
2026/05/14 7,798 7,840 7,748 7,788 68,077
2026/05/13 8,077 8,081 7,930 7,948 7,264
2026/05/12 7,894 8,001 7,894 7,979 46,993
2026/05/11 7,952 7,985 7,910 7,935 107,201
2026/05/08 8,328 8,328 8,216 8,216 37,463
2026/05/07 8,300 8,326 8,265 8,266 35,864
2026/05/01 8,980 9,002 8,956 8,998 19,394
2026/04/30 9,035 9,278 8,986 9,254 36,611
2026/04/28 9,074 9,163 9,064 9,104 24,739
2026/04/27 9,140 9,150 9,044 9,090 67,306
2026/04/24 9,367 9,409 9,329 9,374 47,972
2026/04/23 9,412 9,529 9,355 9,428 82,715
2026/04/22 9,587 9,591 9,534 9,562 56,688
2026/04/21 9,571 9,578 9,535 9,544 45,203
2026/04/20 9,678 9,707 9,637 9,682 55,286
2026/04/17 9,809 9,839 9,800 9,821 26,439
2026/04/16 9,900 9,900 9,808 9,816 90,049
2026/04/15 10,170 10,275 10,145 10,200 57,753
2026/04/14 10,525 10,550 10,520 10,545 23,853
2026/04/13 11,045 11,080 10,930 10,940 19,892
2026/04/10 10,845 10,860 10,775 10,830 27,122
2026/04/09 11,025 11,090 11,000 11,090 33,510
2026/04/08 11,000 11,045 10,860 10,895 170,837
2026/04/07 11,660 11,885 11,660 11,885 22,495
2026/04/06 11,950 11,950 11,685 11,750 38,635
2026/04/03 11,675 11,935 11,675 11,850 37,192
2026/03/27 12,170 12,265 11,710 12,100 119,605
2026/03/26 11,775 11,850 11,680 11,810 21,691
2026/03/25 11,690 11,780 11,615 11,780 28,475
2026/03/24 11,695 11,910 11,680 11,780 59,680
2026/03/23 12,085 12,165 12,000 12,160 165,839
2026/03/19 11,525 11,545 11,430 11,525 104,710
2026/03/18 11,160 11,175 10,990 10,990 31,026
2026/03/17 11,250 11,420 11,250 11,390 17,711
2026/03/16 11,495 11,495 11,375 11,375 21,578
2026/03/13 11,410 11,450 11,290 11,400 25,520
2026/03/12 11,185 11,265 11,135 11,180 24,160
2026/03/11 10,975 11,005 10,890 11,005 22,061
2026/03/10 11,105 11,145 11,000 11,025 47,500
2026/03/09 11,700 11,910 11,625 11,640 130,672
2026/03/06 11,060 11,060 10,880 10,920 30,946
2026/03/05 10,880 11,045 10,805 10,995 67,716
2026/03/04 11,280 11,475 11,200 11,425 115,643
2026/03/03 11,050 11,255 11,045 11,205 56,082
2026/03/02 11,260 11,350 11,120 11,325 51,323
2026/02/27 11,030 11,065 10,975 11,025 17,681
2026/02/26 10,760 10,850 10,740 10,755 43,430
2026/02/25 11,000 11,030 10,940 11,030 24,611
2026/02/24 11,240 11,255 11,160 11,240 29,648
2026/02/20 11,175 11,185 11,100 11,105 27,852
2026/02/19 11,090 11,135 11,055 11,060 12,079
2026/02/18 11,320 11,325 11,200 11,265 17,454
2026/02/17 11,230 11,450 11,220 11,425 32,511
2026/02/16 11,210 11,250 11,180 11,235 12,887
2026/02/13 11,195 11,340 11,190 11,340 36,891
2026/02/12 10,885 10,895 10,790 10,840 17,512
2026/02/10 10,795 10,835 10,770 10,815 18,842
2026/02/09 10,805 10,950 10,790 10,950 56,995
2026/02/06 11,700 11,795 11,455 11,465 148,512
2026/02/05 11,065 11,180 10,970 11,100 31,696
2026/02/04 10,590 10,780 10,590 10,675 39,386
2026/02/03 10,320 10,345 10,280 10,290 46,237
2026/02/02 10,660 10,945 10,570 10,910 87,772
2026/01/30 10,310 10,485 10,290 10,450 24,357
2026/01/29 10,195 10,210 10,075 10,095 27,953
2026/01/28 10,175 10,185 10,040 10,100 40,793
2026/01/27 10,380 10,390 10,260 10,260 24,677
2026/01/26 10,645 10,655 10,530 10,540 6,266
2026/01/23 10,605 10,615 10,505 10,550 6,293
2026/01/22 10,650 10,710 10,610 10,695 18,271
2026/01/21 11,030 11,030 10,930 10,950 27,381
2026/01/20 10,820 10,885 10,695 10,885 9,922
2026/01/19 10,725 10,825 10,725 10,810 8,877
2026/01/16 10,525 10,530 10,450 10,460 4,767
2026/01/15 10,625 10,665 10,540 10,550 15,781
2026/01/14 10,400 10,460 10,375 10,460 18,429
2026/01/13 10,395 10,435 10,385 10,410 17,657
2026/01/09 10,585 10,620 10,565 10,585 13,877
2026/01/08 10,465 10,695 10,450 10,695 11,541
2026/01/07 10,460 10,745 10,440 10,745 21,814
2026/01/06 10,675 10,685 10,585 10,585 8,961
2026/01/05 10,765 10,780 10,725 10,735 14,396
2025/12/30 10,565 10,570 10,525 10,555 14,082
2025/12/29 10,435 10,500 10,420 10,500 8,486
2025/12/26 10,400 10,435 10,395 10,415 11,651
2025/12/25 10,370 10,480 10,370 10,445 4,767
2025/12/24 10,480 10,540 10,465 10,540 22,218
2025/12/23 10,555 10,605 10,545 10,550 9,411
2025/12/22 10,595 10,635 10,575 10,635 29,879
2025/12/19 10,955 10,990 10,900 10,940 32,496
2025/12/18 11,255 11,270 11,190 11,195 40,267
2025/12/17 10,905 10,950 10,845 10,845 71,245
2025/12/16 10,850 11,105 10,850 11,100 107,777
2025/12/15 10,810 10,820 10,740 10,765 57,913
2025/12/12 10,425 10,465 10,405 10,465 59,824
2025/12/11 10,385 10,625 10,380 10,600 53,476
2025/12/10 10,435 10,450 10,400 10,410 40,240
2025/12/09 10,390 10,450 10,385 10,440 11,403
2025/12/08 10,375 10,410 10,320 10,325 32,308
2025/12/05 10,480 10,485 10,390 10,395 10,422
2025/12/04 10,445 10,470 10,330 10,330 11,280
2025/12/03 10,460 10,505 10,420 10,435 29,378
2025/12/02 10,650 10,800 10,615 10,800 39,524
2025/12/01 10,555 10,830 10,555 10,805 63,864
2025/11/28 10,715 10,720 10,500 10,500 10,999
2025/11/27 10,715 10,745 10,705 10,710 18,978
2025/11/26 10,935 10,935 10,820 10,900 46,936
2025/11/25 11,045 11,070 10,965 10,965 78,573
2025/11/21 11,820 11,855 11,725 11,825 157,491
2025/11/20 10,935 11,060 10,690 11,060 79,932
2025/11/19 11,420 11,545 11,375 11,465 68,411
2025/11/18 11,110 11,400 11,090 11,335 64,040
2025/11/17 10,905 10,940 10,800 10,800 20,322
2025/11/14 10,950 11,060 10,920 10,980 38,702
2025/11/13 10,600 10,600 10,455 10,500 31,199
2025/11/12 10,510 10,510 10,415 10,415 23,093
2025/11/11 10,435 10,510 10,415 10,495 87,429
2025/11/10 10,790 10,845 10,655 10,670 16,883
2025/11/07 10,820 10,940 10,785 10,785 75,081
2025/11/06 10,440 10,895 10,435 10,895 23,050
2025/11/05 10,665 10,840 10,630 10,640 66,883
2025/11/04 10,225 10,470 10,225 10,455 49,759
2025/10/31 10,140 10,170 10,100 10,140 25,373
2025/10/30 10,100 10,175 9,975 10,175 43,258
2025/10/29 10,140 10,155 10,065 10,070 36,302
2025/10/28 10,285 10,420 10,280 10,420 20,065
2025/10/27 10,515 10,525 10,440 10,440 39,496
2025/10/24 10,875 10,890 10,725 10,725 27,078
2025/10/23 11,150 11,180 11,015 11,015 45,056
2025/10/22 10,930 10,955 10,855 10,855 51,889
2025/10/21 10,855 11,000 10,825 11,000 23,916
2025/10/20 11,140 11,185 11,035 11,065 52,518
2025/10/17 11,375 11,535 11,310 11,535 78,127
2025/10/16 11,210 11,265 11,165 11,185 34,984
2025/10/15 11,380 11,405 11,245 11,265 34,403
2025/10/14 11,260 11,580 11,145 11,580 74,545
2025/10/10 10,920 10,955 10,905 10,905 18,841
2025/10/09 10,890 10,990 10,890 10,905 20,391
2025/10/08 11,195 11,215 11,135 11,215 27,462
2025/10/07 11,105 11,115 11,060 11,085 11,457
2025/10/06 11,155 11,170 11,080 11,080 21,833
2025/10/03 11,110 11,120 11,050 11,060 6,737
2025/10/02 11,200 11,210 11,130 11,160 35,365
2025/10/01 11,380 11,480 11,375 11,480 29,010
2025/09/30 11,385 11,400 11,350 11,350 17,156
2025/09/29 11,435 11,435 11,340 11,340 20,516
2025/09/26 11,580 11,615 11,530 11,540 30,745
2025/09/25 11,450 11,480 11,420 11,475 13,261
2025/09/24 11,375 11,400 11,340 11,350 9,553
2025/09/22 11,385 11,395 11,345 11,385 15,595
2025/09/19 11,475 11,525 11,460 11,520 22,032
2025/09/18 11,615 11,645 11,555 11,580 23,051
2025/09/17 11,680 11,710 11,650 11,710 14,990
2025/09/16 11,665 11,675 11,605 11,630 21,186
2025/09/12 11,950 11,970 11,905 11,905 27,001
2025/09/11 12,065 12,090 12,040 12,075 23,937
2025/09/10 12,080 12,090 12,000 12,000 16,760
2025/09/09 12,160 12,175 12,040 12,040 11,154
2025/09/08 12,290 12,290 12,195 12,225 16,163
2025/09/05 12,280 12,290 12,140 12,140 26,370
2025/09/04 12,670 12,670 12,470 12,600 24,635
2025/09/03 12,680 12,715 12,650 12,670 36,365
2025/09/02 12,600 12,700 12,515 12,700 25,208
2025/09/01 12,460 12,730 12,445 12,730 35,846
2025/08/29 12,250 12,325 12,235 12,325 10,521
2025/08/28 12,505 12,520 12,375 12,375 26,423
2025/08/27 12,385 12,415 12,375 12,400 16,087
2025/08/26 12,550 12,640 12,505 12,515 36,960
2025/08/25 12,420 12,480 12,410 12,440 32,237
2025/08/22 12,790 12,905 12,785 12,905 22,400
2025/08/21 12,715 12,770 12,600 12,600 22,903
2025/08/20 12,605 12,690 12,595 12,680 46,627
2025/08/19 12,210 12,285 12,205 12,285 21,924
2025/08/18 12,090 12,205 12,090 12,155 12,543
2025/08/15 12,090 12,135 12,065 12,080 13,373
2025/08/14 12,060 12,155 12,055 12,155 12,687
2025/08/13 12,050 12,090 12,030 12,030 26,278
2025/08/12 12,395 12,435 12,355 12,365 16,655
2025/08/08 12,500 12,750 12,455 12,750 22,051
2025/08/07 12,600 12,610 12,535 12,570 33,051
2025/08/06 13,015 13,025 12,870 12,885 38,550
2025/08/05 12,730 12,760 12,670 12,700 51,634
2025/08/04 13,200 13,210 13,110 13,130 44,257

このページの先頭へ