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
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
2025/06/02 15,090 15,235 15,065 15,145 17,385
2025/05/30 15,080 15,115 14,945 15,015 23,225
2025/05/29 14,450 14,780 14,355 14,780 53,825
2025/05/28 14,855 14,915 14,845 14,885 46,103
2025/05/27 15,220 15,355 15,205 15,205 10,381
2025/05/26 15,290 15,320 15,215 15,215 29,982
2025/05/23 15,320 15,440 15,275 15,400 22,056
2025/05/22 15,375 15,375 15,280 15,330 22,866
2025/05/21 14,970 15,150 14,955 15,150 15,361
2025/05/20 14,800 15,020 14,780 15,020 46,589
2025/05/19 15,200 15,300 15,050 15,275 67,029
2025/05/16 15,000 15,080 14,965 15,055 22,043
2025/05/15 15,060 15,140 15,030 15,080 31,653
2025/05/14 15,170 15,235 15,130 15,140 78,475
2025/05/13 15,765 15,900 15,755 15,900 82,506
2025/05/12 16,550 16,560 16,360 16,375 80,475
2025/05/09 17,085 17,180 16,950 16,950 23,567
2025/05/08 17,420 17,475 16,995 17,005 47,396
2025/05/07 17,280 17,445 17,160 17,445 48,128
2025/05/02 17,720 17,775 17,340 17,525 29,758
2025/05/01 17,470 17,820 17,350 17,350 59,082
2025/04/30 18,200 18,270 18,105 18,135 33,227
2025/04/28 18,345 18,465 18,325 18,340 12,082
2025/04/25 18,430 18,520 18,280 18,400 53,649
2025/04/24 19,640 19,940 19,565 19,830 18,297
2025/04/23 19,800 20,125 19,800 19,860 42,972
2025/04/22 21,625 21,690 21,470 21,550 29,062
2025/04/21 20,835 21,170 20,805 21,125 21,542
2025/04/18 20,690 20,800 20,525 20,525 10,142
2025/04/17 20,735 20,770 20,310 20,310 24,506
2025/04/16 20,085 20,530 20,065 20,420 31,811
2025/04/15 19,825 19,835 19,630 19,715 19,851
2025/04/14 19,265 19,610 19,220 19,500 59,993
2025/04/11 20,975 22,315 20,005 20,165 120,799
2025/04/10 21,440 21,440 21,440 21,440 3,844
2025/04/09 26,620 27,030 25,725 26,440 135,654
2025/04/08 23,160 24,420 23,160 24,185 82,418
2025/04/07 26,660 27,160 23,030 27,160 143,537
2025/04/04 21,930 22,560 21,880 22,160 133,597
2025/04/03 21,630 21,665 21,195 21,430 144,261
2025/04/02 20,250 20,400 20,245 20,340 28,704
2025/04/01 20,800 20,960 20,715 20,750 47,260
2025/03/31 21,110 21,195 20,975 21,095 115,342
2025/03/28 19,635 19,685 19,550 19,585 46,502
2025/03/27 19,450 19,460 19,270 19,320 35,709
2025/03/26 18,605 18,725 18,575 18,725 24,688
2025/03/25 18,915 18,975 18,885 18,960 22,968
2025/03/24 19,530 19,530 19,360 19,375 25,181
2025/03/21 19,865 19,980 19,775 19,930 17,514
2025/03/19 20,230 20,240 20,065 20,195 22,915
2025/03/18 19,630 19,835 19,620 19,815 19,984
2025/03/17 20,120 20,180 20,030 20,180 21,885
2025/03/14 20,620 20,660 20,415 20,540 41,306
2025/03/13 19,950 20,550 19,940 20,475 33,619
2025/03/12 20,395 20,490 20,365 20,385 41,152
2025/03/11 20,800 21,065 20,340 20,390 61,263
2025/03/10 19,380 19,435 19,165 19,425 25,134
2025/03/07 19,100 19,245 19,050 19,245 27,544
2025/03/06 18,360 19,000 18,285 19,000 11,358
2025/03/05 18,410 18,630 18,395 18,505 21,047
2025/03/04 18,550 18,705 18,400 18,705 41,437
2025/03/03 17,800 17,965 17,695 17,810 39,822
2025/02/28 18,255 18,535 18,250 18,370 183,390
2025/02/27 17,400 17,565 17,295 17,340 27,221
2025/02/26 17,380 17,425 17,305 17,340 34,512
2025/02/25 17,090 17,095 17,015 17,055 56,228
2025/02/21 15,990 16,050 15,970 16,030 12,021
2025/02/20 15,905 16,030 15,885 16,030 13,029
2025/02/19 15,870 15,880 15,810 15,845 14,619
2025/02/18 15,910 15,935 15,850 15,855 24,783
2025/02/17 16,060 16,370 15,890 15,920 7,140
2025/02/14 16,105 16,120 16,015 16,060 27,222
2025/02/13 16,595 16,595 16,345 16,380 8,702
2025/02/12 16,500 16,590 16,495 16,590 5,739
2025/02/10 16,790 16,790 16,525 16,525 9,583
2025/02/07 16,480 16,790 16,410 16,790 5,806
2025/02/06 16,555 16,595 16,480 16,480 18,526
2025/02/05 16,905 17,200 16,820 17,200 17,298
2025/02/04 16,915 17,405 16,910 17,230 48,700
2025/02/03 17,640 17,825 17,560 17,815 44,772
2025/01/31 16,710 16,900 16,570 16,900 17,482
2025/01/30 16,955 16,980 16,740 16,785 7,173
2025/01/29 16,945 16,955 16,750 16,810 30,564
2025/01/28 17,315 17,480 17,290 17,390 36,064
2025/01/27 16,820 17,200 16,815 17,200 35,547
2025/01/24 16,305 16,345 16,235 16,295 9,388
2025/01/23 16,375 16,420 16,365 16,405 7,848
2025/01/22 16,625 16,625 16,500 16,500 6,110
2025/01/21 16,735 17,200 16,720 16,920 27,797
2025/01/20 17,025 17,040 16,955 16,975 13,388
2025/01/17 17,560 17,850 17,435 17,460 8,609
2025/01/16 17,270 17,350 17,215 17,270 18,737
2025/01/15 18,065 18,105 18,040 18,070 9,664
2025/01/14 17,895 17,980 17,865 17,890 25,275
2025/01/10 17,600 17,675 17,450 17,545 5,401
2025/01/09 17,470 18,255 17,425 17,440 6,219
2025/01/08 17,340 17,350 17,275 17,280 7,422
2025/01/07 16,735 17,000 16,730 17,000 9,469
2025/01/06 17,135 17,230 17,120 17,135 10,348

このページの先頭へ