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
2026/03/27 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
2025/08/01 12,805 12,875 12,755 12,845 57,655
2025/07/31 12,480 12,480 12,245 12,260 20,612
2025/07/30 12,610 12,660 12,570 12,580 11,991
2025/07/29 12,545 12,560 12,520 12,520 8,055
2025/07/28 12,550 12,560 12,495 12,510 18,515
2025/07/25 12,680 12,700 12,650 12,695 12,224
2025/07/24 12,690 12,725 12,670 12,710 15,065
2025/07/23 12,845 12,910 12,825 12,865 17,709
2025/07/22 12,755 12,810 12,735 12,810 10,641
2025/07/18 12,825 12,855 12,800 12,815 24,020
2025/07/17 13,100 13,120 12,995 12,995 23,012
2025/07/16 13,135 13,175 13,100 13,155 19,148
2025/07/15 13,135 13,155 12,955 12,980 48,306
2025/07/14 13,310 13,365 13,290 13,325 15,144
2025/07/11 13,100 13,335 13,100 13,200 14,405
2025/07/10 13,115 13,180 13,110 13,170 17,837
2025/07/09 13,265 13,335 13,265 13,320 6,039
2025/07/08 13,295 13,315 13,220 13,250 8,440
2025/07/07 13,180 13,250 13,155 13,235 16,823
2025/07/04 13,110 13,245 13,100 13,245 16,066
2025/07/03 13,325 13,355 13,295 13,300 14,696
2025/07/02 13,500 13,545 13,360 13,360 43,662
2025/07/01 13,300 13,960 13,265 13,960 13,166
2025/06/30 13,375 13,400 13,285 13,290 34,611
2025/06/27 13,540 13,555 13,480 13,485 25,097
2025/06/26 13,800 13,810 13,720 13,720 24,422
2025/06/25 13,855 13,895 13,810 13,860 34,042
2025/06/24 14,095 14,140 13,945 13,945 65,428
2025/06/23 14,730 14,795 14,640 14,665 30,404
2025/06/20 14,590 14,605 14,490 14,505 24,379
2025/06/19 14,485 14,700 14,475 14,700 20,137
2025/06/18 14,500 14,530 14,390 14,390 16,448
2025/06/17 14,405 14,405 14,265 14,280 39,815
2025/06/16 14,670 14,670 14,450 14,450 27,159
2025/06/13 14,410 14,800 14,410 14,800 64,039
2025/06/12 14,355 14,460 14,345 14,390 19,428
2025/06/11 14,205 14,305 14,190 14,305 19,787
2025/06/10 14,365 14,460 14,185 14,370 36,835
2025/06/09 14,460 14,505 14,425 14,485 21,663
2025/06/06 14,745 14,745 14,580 14,635 29,364
2025/06/05 14,495 14,505 14,450 14,460 23,299
2025/06/04 14,515 14,585 14,505 14,575 26,721
2025/06/03 14,815 14,900 14,815 14,880 17,082

このページの先頭へ