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

このページの先頭へ