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
2023/12/29 27,525 27,615 27,525 27,615 3,079
2023/12/28 27,490 27,495 27,400 27,415 7,050
2023/12/27 27,595 27,650 27,595 27,600 3,705
2023/12/26 27,905 27,925 27,820 27,835 4,149
2023/12/25 27,775 28,150 27,115 28,085 6,103
2023/12/22 28,095 28,260 28,095 28,260 6,815
2023/12/21 28,560 28,580 28,425 28,440 10,033
2023/12/20 27,835 27,840 27,780 27,820 7,499
2023/12/19 28,180 28,230 28,150 28,175 5,751
2023/12/18 28,530 28,540 28,420 28,445 7,614
2023/12/15 28,740 28,790 28,680 28,700 8,159
2023/12/14 28,550 28,565 28,340 28,370 12,285
2023/12/13 29,300 29,345 29,290 29,300 10,708
2023/12/12 29,875 29,875 29,760 29,780 6,950
2023/12/11 30,380 30,610 30,380 30,540 5,120
2023/12/08 30,720 30,750 30,670 30,710 17,273
2023/12/07 31,490 31,570 31,450 31,540 13,980
2023/12/06 31,040 31,040 30,810 30,850 7,393
2023/12/05 31,370 31,470 31,350 31,450 8,654
2023/12/04 30,830 30,930 30,810 30,910 10,775
2023/12/01 30,940 30,990 30,920 30,950 4,733
2023/11/30 30,620 30,640 30,540 30,540 8,716
2023/11/29 30,580 30,600 30,460 30,510 7,580
2023/11/28 30,750 30,830 30,730 30,770 8,123
2023/11/27 30,840 31,030 30,840 31,030 9,345
2023/11/24 30,540 30,580 30,530 30,560 1,804
2023/11/22 30,980 30,980 30,900 30,970 6,242
2023/11/21 30,450 30,460 30,350 30,430 10,544
2023/11/20 31,350 31,460 31,330 31,460 3,756
2023/11/17 31,290 31,310 31,210 31,270 3,893
2023/11/16 31,350 31,520 31,300 31,390 11,657
2023/11/15 31,200 31,230 31,060 31,110 19,872
2023/11/14 32,630 32,670 32,560 32,600 21,409
2023/11/13 32,630 32,880 32,630 32,800 21,380
2023/11/10 34,130 34,230 34,030 34,070 17,786
2023/11/09 33,580 33,600 33,470 33,530 9,319
2023/11/08 33,530 33,630 33,500 33,630 12,312
2023/11/07 34,260 34,320 34,190 34,250 20,519
2023/11/06 34,340 34,400 34,270 34,360 8,164
2023/11/02 36,230 36,260 36,060 36,080 16,390
2023/11/01 37,940 38,020 37,820 37,990 8,014
2023/10/31 38,240 38,640 38,240 38,640 10,288
2023/10/30 38,640 38,660 38,530 38,570 4,742
2023/10/27 38,720 38,970 38,680 38,690 27,395
2023/10/26 38,510 38,850 38,400 38,750 24,469
2023/10/25 36,250 36,540 36,250 36,480 15,616
2023/10/24 36,540 36,730 36,400 36,410 13,029
2023/10/23 36,800 36,920 36,790 36,870 21,827
2023/10/20 36,150 36,260 36,100 36,210 11,008
2023/10/19 35,220 35,550 35,170 35,470 15,433
2023/10/18 34,460 34,570 34,400 34,420 12,030
2023/10/17 34,110 34,240 34,090 34,190 9,611
2023/10/16 34,700 34,840 34,620 34,740 22,341
2023/10/13 33,970 34,050 33,920 34,040 11,506
2023/10/12 33,590 33,640 33,530 33,540 5,561
2023/10/11 34,180 34,210 34,100 34,160 15,372
2023/10/10 34,590 34,620 34,400 34,510 22,160
2023/10/06 36,260 36,340 36,160 36,340 10,761
2023/10/05 36,000 36,060 35,800 35,920 30,307
2023/10/04 36,940 37,340 36,840 37,340 30,687
2023/10/03 35,600 35,850 35,600 35,810 26,554
2023/10/02 35,810 35,890 35,630 35,860 18,797
2023/09/29 36,230 36,440 36,100 36,170 22,032
2023/09/28 36,720 37,020 36,610 36,730 19,202
2023/09/27 36,880 36,950 36,760 36,760 13,123
2023/09/26 35,950 36,330 35,940 36,300 14,094
2023/09/25 36,140 36,270 35,960 36,070 10,442
2023/09/22 36,300 36,430 36,080 36,110 23,042
2023/09/21 35,180 35,320 35,070 35,300 28,813
2023/09/20 33,960 34,150 33,960 34,100 8,606
2023/09/19 33,760 33,960 33,740 33,940 9,110
2023/09/15 32,740 32,760 32,570 32,580 5,123
2023/09/14 33,130 33,200 32,940 33,000 16,149
2023/09/13 33,480 33,620 33,460 33,590 12,819
2023/09/12 32,870 32,950 32,800 32,830 16,274
2023/09/11 33,490 33,600 33,310 33,330 18,613
2023/09/08 33,670 33,770 33,520 33,530 19,479
2023/09/07 33,220 33,440 33,200 33,430 10,789
2023/09/06 32,630 32,750 32,590 32,670 3,497
2023/09/05 32,630 32,780 32,600 32,750 12,870
2023/09/04 32,670 32,700 32,530 32,530 11,610
2023/09/01 32,570 32,600 32,490 32,580 16,868
2023/08/31 32,720 32,800 32,610 32,700 12,240
2023/08/30 33,030 33,100 32,870 33,070 17,922
2023/08/29 34,580 34,640 34,400 34,420 5,035
2023/08/28 35,000 35,150 34,940 35,010 11,290
2023/08/25 35,630 35,840 35,630 35,740 25,529
2023/08/24 33,580 33,620 33,210 33,240 29,562
2023/08/23 35,270 35,290 34,950 34,980 8,992
2023/08/22 35,320 35,370 35,180 35,230 10,244
2023/08/21 36,180 36,440 36,120 36,440 14,698
2023/08/18 36,350 36,380 36,140 36,310 24,079
2023/08/17 35,510 35,680 35,390 35,530 18,077
2023/08/16 34,600 34,780 34,560 34,670 7,509
2023/08/15 33,800 33,850 33,670 33,750 12,810
2023/08/14 34,560 35,090 34,520 34,850 16,095
2023/08/10 34,210 34,240 34,070 34,120 10,676
2023/08/09 33,610 33,660 33,440 33,460 11,483
2023/08/08 33,050 33,390 33,030 33,380 6,874
2023/08/07 33,480 33,480 33,250 33,300 9,666
2023/08/04 33,060 33,130 32,730 32,780 10,522
2023/08/03 32,860 33,260 32,710 33,180 9,739
2023/08/02 32,000 32,180 31,860 32,160 7,790
2023/08/01 31,540 31,580 31,460 31,550 6,645
2023/07/31 31,470 31,850 31,470 31,710 6,190
2023/07/28 32,730 32,880 32,260 32,480 6,601
2023/07/27 32,460 32,540 32,170 32,210 2,779
2023/07/26 32,530 32,570 32,450 32,520 1,893
2023/07/25 32,820 32,920 32,820 32,860 4,048
2023/07/24 32,930 32,980 32,840 32,960 6,059
2023/07/21 32,820 32,900 32,660 32,700 6,343
2023/07/20 31,720 31,720 31,550 31,560 2,706
2023/07/19 31,290 31,340 31,270 31,280 3,733
2023/07/18 31,890 31,950 31,830 31,850 8,910
2023/07/14 32,330 32,440 32,250 32,260 12,842
2023/07/13 33,330 33,360 33,050 33,240 25,261
2023/07/12 34,260 34,320 34,170 34,240 4,788
2023/07/11 34,600 34,670 34,540 34,550 5,979
2023/07/10 34,660 35,100 34,630 35,080 8,220
2023/07/07 34,440 34,510 34,390 34,500 9,475
2023/07/06 33,870 34,230 33,860 34,170 6,455
2023/07/05 33,920 33,970 33,880 33,940 3,162
2023/07/04 33,930 33,970 33,870 33,920 3,117
2023/07/03 33,860 33,980 33,840 33,890 6,673
2023/06/30 34,980 35,050 34,820 34,850 4,099
2023/06/29 34,740 34,880 34,690 34,840 7,747
2023/06/28 35,240 35,360 35,200 35,210 6,418
2023/06/27 36,070 36,210 36,010 36,040 7,529
2023/06/26 35,100 35,200 35,050 35,190 4,823
2023/06/23 34,580 35,030 34,550 34,910 11,576
2023/06/22 35,040 35,660 35,040 35,620 6,303
2023/06/21 34,440 34,500 34,380 34,490 3,345
2023/06/20 34,470 34,650 34,450 34,590 6,883
2023/06/19 34,260 34,420 34,260 34,350 3,744
2023/06/16 34,020 34,200 33,990 33,990 9,635
2023/06/15 34,760 34,890 34,650 34,810 11,163
2023/06/14 34,810 35,350 34,810 35,240 13,968
2023/06/13 35,640 35,730 35,470 35,510 7,112
2023/06/12 36,850 36,910 36,670 36,820 3,029
2023/06/09 37,330 37,410 37,290 37,300 8,866
2023/06/08 37,680 38,590 37,680 38,490 12,346
2023/06/07 36,900 37,010 36,870 36,980 2,535
2023/06/06 37,000 37,040 36,820 36,900 2,851
2023/06/05 37,130 37,260 37,100 37,140 6,069
2023/06/02 37,410 37,460 37,230 37,300 8,449
2023/06/01 38,380 38,650 38,250 38,460 7,028
2023/05/31 37,760 38,180 37,720 38,140 15,695
2023/05/30 37,960 38,000 37,910 37,940 3,262
2023/05/29 37,700 37,960 37,610 37,840 18,087
2023/05/26 40,350 40,600 40,330 40,400 8,233
2023/05/25 41,160 41,260 41,040 41,230 5,985
2023/05/24 41,760 41,860 41,710 41,860 3,295
2023/05/23 40,580 40,730 40,410 40,670 9,879
2023/05/22 41,150 41,170 40,990 41,070 4,563
2023/05/19 40,650 40,800 40,630 40,790 7,131
2023/05/18 42,480 42,560 42,450 42,500 5,349
2023/05/17 43,480 43,480 43,270 43,340 3,297
2023/05/16 43,680 43,760 43,650 43,750 1,768
2023/05/15 44,240 44,390 43,960 43,970 2,784
2023/05/12 43,740 43,740 43,470 43,540 5,435
2023/05/11 43,860 43,940 43,790 43,840 6,236
2023/05/10 44,930 45,050 44,870 45,000 2,966
2023/05/09 44,520 44,580 44,480 44,540 1,890
2023/05/08 44,800 44,900 44,710 44,750 34,017
2023/05/02 44,990 45,070 44,780 44,830 4,393
2023/05/01 44,820 44,900 44,570 44,600 7,723
2023/04/28 45,560 45,780 45,330 45,400 13,868
2023/04/27 47,360 47,570 47,210 47,280 20,121
2023/04/26 47,440 47,490 47,180 47,200 27,782
2023/04/25 46,850 47,680 46,760 47,080 5,793
2023/04/24 46,710 47,000 46,710 47,000 7,993
2023/04/21 46,590 46,630 46,440 46,590 8,930
2023/04/20 46,290 46,400 46,140 46,390 6,045
2023/04/19 45,950 46,120 45,900 46,120 2,572
2023/04/18 45,930 46,360 45,920 45,920 4,846
2023/04/17 45,920 45,990 45,830 45,870 4,071
2023/04/14 45,860 45,920 45,700 45,820 13,430
2023/04/13 47,760 47,760 47,420 47,500 10,830
2023/04/12 46,740 46,790 46,610 46,750 5,665
2023/04/11 46,050 46,240 45,980 46,130 4,585
2023/04/10 46,170 46,410 46,140 46,380 4,347
2023/04/07 46,110 46,220 46,100 46,150 8,089
2023/04/06 46,830 47,130 46,810 47,050 15,770
2023/04/05 45,610 45,780 45,540 45,720 13,560
2023/04/04 45,570 45,650 45,450 45,560 9,784
2023/04/03 45,690 45,900 45,640 45,760 9,558
2023/03/31 46,610 46,620 46,350 46,550 9,672
2023/03/30 47,830 47,880 47,520 47,520 10,257
2023/03/29 49,240 49,250 48,810 48,810 3,468
2023/03/28 48,800 49,000 48,780 48,920 7,644
2023/03/27 47,840 48,130 47,650 47,760 14,046
2023/03/24 48,440 48,770 48,280 48,420 12,659
2023/03/23 49,660 49,690 49,010 49,070 11,393
2023/03/22 48,530 48,580 48,350 48,510 10,518
2023/03/20 49,780 50,340 49,640 50,210 12,802
2023/03/17 49,760 49,880 49,540 49,590 12,980
2023/03/16 52,340 52,470 51,950 52,230 15,775
2023/03/15 53,040 53,200 52,770 53,040 12,631
2023/03/14 53,800 55,500 53,800 55,200 22,102
2023/03/13 55,050 55,380 54,250 54,330 57,876
2023/03/10 55,080 55,640 55,070 55,420 23,532
2023/03/09 53,080 53,410 53,040 53,160 9,480
2023/03/08 53,500 53,780 53,420 53,670 11,715
2023/03/07 52,150 52,240 51,820 51,970 7,716
2023/03/06 52,420 52,520 51,820 52,010 17,328
2023/03/03 54,790 54,950 54,580 54,780 9,692
2023/03/02 55,370 56,450 55,210 56,190 18,374
2023/03/01 54,970 55,240 54,440 54,510 8,607
2023/02/28 54,240 54,390 54,000 54,390 8,468
2023/02/27 55,050 55,150 54,800 55,110 11,894
2023/02/24 53,720 53,750 53,210 53,730 6,173
2023/02/22 54,190 54,250 54,000 54,160 10,376
2023/02/21 52,000 52,340 52,000 52,230 2,843
2023/02/20 52,140 52,260 51,780 51,860 8,808
2023/02/17 51,500 51,860 51,390 51,830 16,917
2023/02/16 49,110 49,140 48,760 48,850 8,796
2023/02/15 50,200 50,670 50,200 50,660 6,632
2023/02/14 50,840 51,040 50,740 50,960 7,999
2023/02/13 52,760 53,070 52,670 52,800 17,864
2023/02/10 51,740 52,140 51,690 51,940 13,793
2023/02/09 50,580 50,640 50,350 50,500 11,268
2023/02/08 49,190 49,310 48,780 48,820 10,823
2023/02/07 51,020 51,090 50,700 50,950 6,042
2023/02/06 50,420 50,870 50,380 50,630 22,288
2023/02/03 49,900 50,190 49,770 49,980 22,836
2023/02/02 51,140 51,260 50,970 51,100 9,868
2023/02/01 54,880 55,050 54,710 54,850 4,570
2023/01/31 55,890 56,600 55,870 56,580 5,314
2023/01/30 54,200 54,560 53,950 54,460 4,731
2023/01/27 55,590 55,770 55,460 55,630 4,004
2023/01/26 56,900 57,190 56,660 56,710 1,999
2023/01/25 57,550 57,930 57,500 57,810 2,700
2023/01/24 56,880 56,930 56,650 56,790 4,754
2023/01/23 59,510 59,600 59,310 59,390 4,899
2023/01/20 62,600 62,600 62,290 62,290 7,030
2023/01/19 61,600 61,890 61,500 61,780 6,029
2023/01/18 60,460 60,500 59,860 59,960 2,701
2023/01/17 60,560 60,990 60,380 60,990 1,508
2023/01/16 60,420 60,510 60,000 60,280 3,209
2023/01/13 61,220 61,700 61,040 61,550 4,310
2023/01/12 61,710 61,830 61,540 61,680 6,480
2023/01/11 63,780 63,980 63,600 63,980 3,807
2023/01/10 65,150 65,620 65,080 65,310 8,445
2023/01/06 69,220 69,320 68,750 69,240 4,429
2023/01/05 67,690 68,000 67,300 67,500 3,090
2023/01/04 67,810 68,030 67,500 67,680 5,497

このページの先頭へ