大和アセットマネジメント株式会社 ｉＦｒｅｅＥＴＦ 日経平均ダブルインバース・インデックス
1366その他/その他/iFreeETF Nikkei225 Double Inverse Index
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 124.0 | 126.0 | 121.0 | 122.0 | +2.0 | +1.67% | 4,381,755 |
| 2026-03-12 | 121.0 | 123.0 | 118.0 | 120.0 | +2.0 | +1.69% | 4,551,439 |
| 2026-03-11 | 117.0 | 118.0 | 113.0 | 118.0 | -3.0 | -2.48% | 10,748,608 |
| 2026-03-10 | 120.0 | 124.0 | 118.0 | 121.0 | -7.0 | -5.47% | 4,624,532 |
| 2026-03-09 | 129.0 | 134.0 | 127.0 | 128.0 | +12.0 | +10.34% | 9,163,021 |
| 2026-03-06 | 121.0 | 121.0 | 115.0 | 116.0 | -2.0 | -1.69% | 5,145,229 |
| 2026-03-05 | 113.0 | 120.0 | 111.0 | 118.0 | -5.0 | -4.07% | 20,746,656 |
| 2026-03-04 | 119.0 | 125.0 | 116.0 | 123.0 | +9.0 | +7.89% | 14,315,426 |
| 2026-03-03 | 108.0 | 115.0 | 107.0 | 114.0 | +6.0 | +5.56% | 6,190,145 |
| 2026-03-02 | 109.0 | 110.0 | 106.0 | 108.0 | +4.0 | +3.85% | 4,287,024 |
| 2026-02-27 | 105.0 | 107.0 | 104.0 | 104.0 | -1.0 | -0.95% | 1,247,574 |
| 2026-02-26 | 102.0 | 106.0 | 102.0 | 105.0 | -1.0 | -0.94% | 4,477,434 |
| 2026-02-25 | 108.0 | 109.0 | 104.0 | 106.0 | -5.0 | -4.50% | 4,541,586 |
| 2026-02-24 | 112.0 | 113.0 | 109.0 | 111.0 | -1.0 | -0.89% | 1,986,889 |
| 2026-02-20 | 111.0 | 113.0 | 111.0 | 112.0 | +2.0 | +1.82% | 2,104,651 |
| 2026-02-19 | 109.0 | 110.0 | 108.0 | 110.0 | -1.0 | -0.90% | 1,448,950 |
| 2026-02-18 | 112.0 | 112.0 | 110.0 | 111.0 | -3.0 | -2.63% | 2,002,452 |
| 2026-02-17 | 113.0 | 115.0 | 112.0 | 114.0 | +2.0 | +1.79% | 1,893,832 |
| 2026-02-16 | 109.0 | 113.0 | 109.0 | 112.0 | +1.0 | +0.90% | 2,715,966 |
| 2026-02-13 | 112.0 | 113.0 | 110.0 | 111.0 | +1.0 | +0.91% | 4,129,902 |
| 2026-02-12 | 108.0 | 110.0 | 107.0 | 110.0 | +1.0 | +0.92% | 2,664,878 |
| 2026-02-10 | 111.0 | 112.0 | 107.0 | 109.0 | -5.0 | -4.39% | 8,409,639 |
| 2026-02-09 | 111.0 | 115.0 | 110.0 | 114.0 | -11.0 | -8.80% | 8,389,792 |
| 2026-02-06 | 129.0 | 131.0 | 124.0 | 125.0 | 0.0 | 0.00% | 3,175,144 |
| 2026-02-05 | 123.0 | 127.0 | 123.0 | 125.0 | +2.0 | +1.63% | 3,425,039 |
| 2026-02-04 | 124.0 | 126.0 | 123.0 | 123.0 | +1.0 | +0.82% | 2,285,103 |
| 2026-02-03 | 126.0 | 127.0 | 121.0 | 122.0 | -11.0 | -8.27% | 8,018,378 |
| 2026-02-02 | 128.0 | 133.0 | 124.0 | 133.0 | +4.0 | +3.10% | 4,504,101 |
| 2026-01-30 | 129.0 | 132.0 | 128.0 | 129.0 | +1.0 | +0.78% | 2,640,797 |
| 2026-01-29 | 126.0 | 131.0 | 125.0 | 128.0 | -1.0 | -0.78% | 1,726,583 |
| 2026-01-28 | 131.0 | 132.0 | 128.0 | 129.0 | 0.0 | 0.00% | 1,905,884 |
| 2026-01-27 | 131.0 | 133.0 | 129.0 | 129.0 | -2.0 | -1.53% | 893,223 |
| 2026-01-26 | 132.0 | 133.0 | 130.0 | 131.0 | +4.0 | +3.15% | 2,248,696 |
| 2026-01-23 | 126.0 | 128.0 | 125.0 | 127.0 | -1.0 | -0.78% | 915,243 |
| 2026-01-22 | 128.0 | 130.0 | 126.0 | 128.0 | -4.0 | -3.03% | 1,771,745 |
| 2026-01-21 | 136.0 | 136.0 | 131.0 | 132.0 | +1.0 | +0.76% | 2,168,805 |
| 2026-01-20 | 129.0 | 132.0 | 129.0 | 131.0 | +3.0 | +2.34% | 1,387,111 |
| 2026-01-19 | 129.0 | 131.0 | 128.0 | 128.0 | +1.0 | +0.79% | 1,286,682 |
| 2026-01-16 | 126.0 | 128.0 | 125.0 | 127.0 | +2.0 | +1.60% | 1,710,239 |
| 2026-01-15 | 127.0 | 128.0 | 125.0 | 125.0 | 0.0 | 0.00% | 2,391,203 |
| 2026-01-14 | 127.0 | 128.0 | 124.0 | 125.0 | -4.0 | -3.10% | 3,241,172 |
| 2026-01-13 | 128.0 | 130.0 | 126.0 | 129.0 | -9.0 | -6.52% | 4,089,723 |
| 2026-01-09 | 140.0 | 141.0 | 136.0 | 138.0 | -3.0 | -2.13% | 1,191,490 |
| 2026-01-08 | 138.0 | 142.0 | 138.0 | 141.0 | +3.0 | +2.17% | 1,678,754 |
| 2026-01-07 | 136.0 | 138.0 | 135.0 | 138.0 | +3.0 | +2.22% | 1,080,777 |
| 2026-01-06 | 136.0 | 137.0 | 134.0 | 135.0 | -3.0 | -2.17% | 1,953,609 |
| 2026-01-05 | 142.0 | 142.0 | 136.0 | 138.0 | -9.0 | -6.12% | 4,488,208 |
| 2025-12-30 | 147.0 | 148.0 | 145.0 | 147.0 | +1.0 | +0.68% | 1,075,911 |
| 2025-12-29 | 144.0 | 147.0 | 144.0 | 146.0 | +2.0 | +1.39% | 1,489,665 |
| 2025-12-26 | 145.0 | 146.0 | 143.0 | 144.0 | -2.0 | -1.37% | 1,633,686 |
| 2025-12-25 | 147.0 | 147.0 | 145.0 | 146.0 | -1.0 | -0.68% | 1,025,276 |
| 2025-12-24 | 146.0 | 147.0 | 145.0 | 147.0 | 0.0 | 0.00% | 646,676 |
| 2025-12-23 | 147.0 | 148.0 | 145.0 | 147.0 | +1.0 | +0.68% | 1,423,264 |
| 2025-12-22 | 146.0 | 148.0 | 145.0 | 146.0 | -5.0 | -3.31% | 1,775,774 |
| 2025-12-19 | 153.0 | 154.0 | 150.0 | 151.0 | -3.0 | -1.95% | 751,898 |
| 2025-12-18 | 156.0 | 158.0 | 154.0 | 154.0 | +2.0 | +1.32% | 1,997,740 |
| 2025-12-17 | 152.0 | 155.0 | 151.0 | 152.0 | 0.0 | 0.00% | 1,269,302 |
| 2025-12-16 | 150.0 | 153.0 | 149.0 | 152.0 | +4.0 | +2.70% | 1,993,006 |
| 2025-12-15 | 149.0 | 150.0 | 147.0 | 148.0 | +3.0 | +2.07% | 4,338,475 |
| 2025-12-12 | 146.0 | 147.0 | 142.0 | 145.0 | -4.0 | -2.68% | 2,170,414 |
| 2025-12-11 | 144.0 | 150.0 | 144.0 | 149.0 | +4.0 | +2.76% | 900,004 |
| 2025-12-10 | 145.0 | 148.0 | 143.0 | 145.0 | -1.0 | -0.68% | 1,048,880 |
| 2025-12-09 | 146.0 | 147.0 | 144.0 | 146.0 | -1.0 | -0.68% | 846,382 |
| 2025-12-08 | 145.0 | 148.0 | 145.0 | 147.0 | +1.0 | +0.68% | 398,291 |
| 2025-12-05 | 146.0 | 149.0 | 146.0 | 146.0 | +2.0 | +1.39% | 1,272,641 |
| 2025-12-04 | 150.0 | 151.0 | 143.0 | 144.0 | -7.0 | -4.64% | 2,820,465 |
| 2025-12-03 | 152.0 | 152.0 | 148.0 | 151.0 | -4.0 | -2.58% | 1,709,018 |
| 2025-12-02 | 152.0 | 155.0 | 152.0 | 155.0 | +2.0 | +1.31% | 1,084,911 |
| 2025-12-01 | 149.0 | 155.0 | 147.0 | 153.0 | +4.0 | +2.68% | 1,845,725 |
| 2025-11-28 | 149.0 | 150.0 | 148.0 | 149.0 | 0.0 | 0.00% | 404,394 |
| 2025-11-27 | 150.0 | 150.0 | 147.0 | 149.0 | -3.0 | -1.97% | 1,032,487 |
| 2025-11-26 | 156.0 | 157.0 | 151.0 | 152.0 | -6.0 | -3.80% | 4,298,629 |
| 2025-11-25 | 154.0 | 160.0 | 154.0 | 158.0 | -1.0 | -0.63% | 2,327,794 |
| 2025-11-21 | 160.0 | 161.0 | 156.0 | 159.0 | +7.0 | +4.61% | 3,315,170 |
| 2025-11-20 | 147.0 | 153.0 | 146.0 | 152.0 | -7.0 | -4.40% | 4,648,378 |
| 2025-11-19 | 157.0 | 162.0 | 156.0 | 159.0 | +2.0 | +1.27% | 6,350,022 |
| 2025-11-18 | 152.0 | 160.0 | 151.0 | 157.0 | +9.0 | +6.08% | 5,255,002 |
| 2025-11-17 | 150.0 | 153.0 | 148.0 | 148.0 | 0.0 | 0.00% | 2,120,032 |
| 2025-11-14 | 150.0 | 151.0 | 147.0 | 148.0 | +3.0 | +2.07% | 2,859,130 |
| 2025-11-13 | 146.0 | 146.0 | 143.0 | 145.0 | 0.0 | 0.00% | 1,895,737 |
| 2025-11-12 | 146.0 | 148.0 | 145.0 | 145.0 | -2.0 | -1.36% | 633,445 |
| 2025-11-11 | 143.0 | 148.0 | 142.0 | 147.0 | +2.0 | +1.38% | 1,455,595 |
| 2025-11-10 | 147.0 | 149.0 | 145.0 | 145.0 | -4.0 | -2.68% | 2,540,085 |
| 2025-11-07 | 151.0 | 154.0 | 149.0 | 149.0 | +3.0 | +2.05% | 5,297,915 |
| 2025-11-06 | 145.0 | 149.0 | 144.0 | 146.0 | -4.0 | -2.67% | 2,364,818 |
| 2025-11-05 | 148.0 | 157.0 | 148.0 | 150.0 | +7.0 | +4.90% | 9,547,047 |
| 2025-11-04 | 139.0 | 143.0 | 137.0 | 143.0 | +4.0 | +2.88% | 3,458,983 |
| 2025-10-31 | 143.0 | 143.0 | 138.0 | 139.0 | -6.0 | -4.14% | 4,248,989 |
| 2025-10-30 | 145.0 | 147.0 | 142.0 | 145.0 | +1.0 | +0.69% | 7,470,348 |
| 2025-10-29 | 149.0 | 149.0 | 143.0 | 144.0 | -7.0 | -4.64% | 6,160,099 |
| 2025-10-28 | 150.0 | 152.0 | 149.0 | 151.0 | +2.0 | +1.34% | 2,712,033 |
| 2025-10-27 | 152.0 | 153.0 | 149.0 | 149.0 | -12.0 | -7.45% | 4,615,083 |
| 2025-10-23 | 162.0 | 163.0 | 160.0 | 161.0 | +3.0 | +1.90% | 1,942,231 |
| 2025-10-22 | 157.0 | 162.0 | 156.0 | 158.0 | +2.0 | +1.28% | 2,465,094 |
| 2025-10-21 | 154.0 | 159.0 | 153.0 | 156.0 | -3.0 | -1.89% | 5,246,213 |
| 2025-10-20 | 164.0 | 165.0 | 158.0 | 159.0 | -11.0 | -6.47% | 3,395,762 |
| 2025-10-17 | 169.0 | 171.0 | 165.0 | 170.0 | +5.0 | +3.03% | 3,234,349 |
| 2025-10-16 | 166.0 | 168.0 | 164.0 | 165.0 | -3.0 | -1.79% | 1,528,958 |
| 2025-10-15 | 174.0 | 175.0 | 168.0 | 168.0 | -8.0 | -4.55% | 3,315,932 |
| 2025-10-14 | 170.0 | 178.0 | 168.0 | 176.0 | +11.0 | +6.67% | 8,299,491 |
| 2025-10-10 | 163.0 | 168.0 | 163.0 | 165.0 | +2.0 | +1.23% | 2,940,775 |
| 2025-10-09 | 166.0 | 168.0 | 163.0 | 163.0 | -7.0 | -4.12% | 6,342,687 |
| 2025-10-08 | 169.0 | 170.0 | 166.0 | 170.0 | +2.0 | +1.19% | 2,284,785 |
| 2025-10-07 | 165.0 | 169.0 | 164.0 | 168.0 | 0.0 | 0.00% | 5,394,548 |
| 2025-10-06 | 173.0 | 173.0 | 166.0 | 168.0 | -18.0 | -9.68% | 8,367,097 |
| 2025-10-03 | 191.0 | 192.0 | 185.0 | 186.0 | -7.0 | -3.63% | 4,572,511 |
| 2025-10-02 | 193.0 | 196.0 | 191.0 | 193.0 | -4.0 | -2.03% | 2,376,622 |
| 2025-10-01 | 195.0 | 198.0 | 193.0 | 197.0 | +4.0 | +2.07% | 2,054,440 |
| 2025-09-30 | 193.0 | 195.0 | 191.0 | 193.0 | 0.0 | 0.00% | 2,724,535 |
| 2025-09-29 | 191.0 | 194.0 | 190.0 | 193.0 | +1.0 | +0.52% | 1,629,334 |
| 2025-09-26 | 190.0 | 192.0 | 188.0 | 192.0 | +4.0 | +2.13% | 2,242,228 |
| 2025-09-25 | 190.0 | 191.0 | 188.0 | 188.0 | -1.0 | -0.53% | 1,618,129 |
| 2025-09-24 | 191.0 | 194.0 | 189.0 | 189.0 | -2.0 | -1.05% | 1,631,771 |
| 2025-09-22 | 193.0 | 193.0 | 188.0 | 191.0 | -4.0 | -2.05% | 2,010,550 |
| 2025-09-19 | 189.0 | 200.0 | 187.0 | 195.0 | +4.0 | +2.09% | 5,535,505 |
| 2025-09-18 | 196.0 | 197.0 | 190.0 | 191.0 | -7.0 | -3.54% | 2,978,755 |
| 2025-09-17 | 198.0 | 199.0 | 195.0 | 198.0 | +1.0 | +0.51% | 1,116,566 |
| 2025-09-16 | 196.0 | 199.0 | 194.0 | 197.0 | 0.0 | 0.00% | 2,375,586 |
| 2025-09-12 | 197.0 | 200.0 | 195.0 | 197.0 | -4.0 | -1.99% | 4,153,887 |
| 2025-09-11 | 205.0 | 206.0 | 200.0 | 201.0 | — | — | 6,411,342 |
直近120営業日分を表示