KabuInsight

大和アセットマネジメント株式会社　ｉＦｒｅｅＥＴＦ　ＴＯＰＩＸレバレッジ（２倍）指数

1367
その他/その他/iFreeETF TOPIX Leveraged (2x) 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
2026-03-1360,100.062,110.060,030.061,940.0-160.0-0.26%7,304
2026-03-1262,370.062,760.061,020.062,100.0-1760.0-2.76%16,105
2026-03-1164,580.065,460.063,800.063,860.0+930.0+1.48%31,511
2026-03-1062,200.063,700.061,530.062,930.0+2730.0+4.53%12,764
2026-03-0958,100.060,200.056,870.060,200.0-4910.0-7.54%18,290
2026-03-0663,090.065,110.062,470.065,110.0+1020.0+1.59%29,782
2026-03-0566,200.066,770.063,500.064,090.0+1890.0+3.04%24,313
2026-03-0463,130.064,970.060,260.062,200.0-4770.0-7.12%73,102
2026-03-0370,000.070,400.066,440.066,970.0-4160.0-5.85%22,830
2026-03-0269,830.071,340.068,660.071,130.0-1700.0-2.33%26,200
2026-02-2770,780.072,930.070,690.072,830.0+1970.0+2.78%6,729
2026-02-2671,070.071,650.070,610.070,860.0+1260.0+1.81%9,252
2026-02-2569,280.070,100.068,160.069,600.0+1190.0+1.74%23,369
2026-02-2468,190.068,740.067,550.068,410.0+150.0+0.22%12,630
2026-02-2068,760.068,760.067,670.068,260.0-1500.0-2.15%10,002
2026-02-1968,810.070,000.068,430.069,760.0+1380.0+2.02%13,935
2026-02-1867,520.068,550.067,390.068,380.0+1390.0+2.07%7,135
2026-02-1767,540.067,780.066,040.066,990.0-470.0-0.70%9,376
2026-02-1669,190.069,190.067,370.067,460.0-1290.0-1.88%12,473
2026-02-1369,940.070,430.068,510.068,750.0-2160.0-3.05%20,626
2026-02-1270,100.071,200.069,730.070,910.0+850.0+1.21%17,140
2026-02-1068,740.070,270.068,700.070,060.0+2690.0+3.99%15,279
2026-02-0968,340.068,970.067,220.067,370.0+2690.0+4.16%26,211
2026-02-0662,310.064,680.061,550.064,680.0+1910.0+3.04%23,139
2026-02-0563,560.064,060.062,440.062,770.0-250.0-0.40%12,817
2026-02-0462,410.063,150.061,820.063,020.0+290.0+0.46%8,475
2026-02-0361,300.062,850.061,070.062,730.0+3700.0+6.27%9,729
2026-02-0261,250.062,150.058,930.059,030.0-1220.0-2.02%10,513
2026-01-3059,800.060,260.059,080.060,250.0+690.0+1.16%6,445
2026-01-2959,070.059,720.058,120.059,560.0+650.0+1.10%18,848
2026-01-2858,960.059,440.058,500.058,910.0-1000.0-1.67%13,519
2026-01-2759,580.060,100.058,690.059,910.0+340.0+0.57%8,770
2026-01-2660,200.060,420.059,440.059,570.0-2710.0-4.35%16,899
2026-01-2362,480.062,930.061,950.062,280.0+490.0+0.79%7,231
2026-01-2262,420.062,450.061,730.061,790.0+870.0+1.43%8,563
2026-01-2160,540.061,220.060,200.060,920.0-1140.0-1.84%20,369
2026-01-2062,710.062,710.061,920.062,060.0-1140.0-1.80%5,803
2026-01-1962,610.063,250.061,920.063,200.0-160.0-0.25%14,582
2026-01-1663,170.063,560.062,740.063,360.0-310.0-0.49%9,245
2026-01-1562,370.063,880.062,370.063,670.0+860.0+1.37%16,438
2026-01-1461,860.062,810.061,600.062,810.0+1550.0+2.53%15,582
2026-01-1361,430.061,450.060,670.061,260.0+2770.0+4.74%15,652
2026-01-0957,950.058,590.057,570.058,490.0+1060.0+1.85%5,637
2026-01-0858,030.058,310.057,350.057,430.0-810.0-1.39%4,238
2026-01-0758,260.058,850.058,040.058,240.0-1020.0-1.72%5,825
2026-01-0658,280.059,310.058,280.059,260.0+1940.0+3.38%12,492
2026-01-0556,990.057,560.056,600.057,320.0+2290.0+4.16%13,895
2025-12-3055,450.055,600.055,030.055,030.0-680.0-1.22%3,408
2025-12-2955,530.055,850.055,050.055,710.0+320.0+0.58%4,718
2025-12-2655,590.055,900.055,050.055,390.0+150.0+0.27%3,935
2025-12-2555,430.055,430.054,840.055,240.0+300.0+0.55%1,364
2025-12-2455,520.055,750.054,800.054,940.0-500.0-0.90%1,241
2025-12-2355,100.055,620.055,040.055,440.0+620.0+1.13%1,419
2025-12-2255,280.055,450.054,770.054,820.0+540.0+0.99%7,100
2025-12-1953,880.054,650.053,660.054,280.0+860.0+1.61%4,931
2025-12-1853,140.053,700.052,820.053,420.0-390.0-0.72%12,771
2025-12-1753,730.053,900.052,930.053,810.0-60.0-0.11%5,049
2025-12-1655,720.055,720.053,870.053,870.0-1960.0-3.51%5,946
2025-12-1555,070.055,920.055,000.055,830.0+220.0+0.40%4,971
2025-12-1254,110.055,720.054,110.055,610.0+2120.0+3.96%15,163
2025-12-1154,990.055,150.053,250.053,490.0-970.0-1.78%4,984
2025-12-1054,730.055,100.054,060.054,460.0-50.0-0.09%3,089
2025-12-0954,170.054,800.054,070.054,510.0+180.0+0.33%2,742
2025-12-0853,870.054,330.053,370.054,330.0+730.0+1.36%7,583
2025-12-0553,800.053,840.053,180.053,600.0-1200.0-2.19%4,352
2025-12-0452,870.054,870.052,870.054,800.0+2050.0+3.89%7,962
2025-12-0353,090.053,210.052,530.052,750.0-180.0-0.34%4,306
2025-12-0253,180.053,440.052,770.052,930.0+30.0+0.06%4,677
2025-12-0154,160.054,300.052,790.052,900.0-1280.0-2.36%2,721
2025-11-2853,780.054,300.053,680.054,180.0+320.0+0.59%2,401
2025-11-2754,020.054,320.053,780.053,860.0+330.0+0.62%4,323
2025-11-2652,340.053,650.052,260.053,530.0+2050.0+3.98%8,409
2025-11-2552,650.052,690.051,130.051,480.0-220.0-0.43%5,149
2025-11-2150,820.052,000.050,620.051,700.0-120.0-0.23%18,385
2025-11-2052,350.052,800.051,620.051,820.0+1660.0+3.31%10,967
2025-11-1950,570.051,020.049,570.050,160.0-100.0-0.20%13,699
2025-11-1852,600.052,780.050,260.050,260.0-3060.0-5.74%10,835
2025-11-1753,340.053,500.052,800.053,320.0-400.0-0.74%7,037
2025-11-1452,910.053,880.052,910.053,720.0-720.0-1.32%9,400
2025-11-1354,030.054,700.054,030.054,440.0+730.0+1.36%3,975
2025-11-1252,920.053,830.052,900.053,710.0+1120.0+2.13%14,604
2025-11-1153,080.053,230.052,140.052,590.0+130.0+0.25%9,615
2025-11-1052,460.052,550.051,950.052,460.0+660.0+1.27%4,225
2025-11-0751,510.052,000.050,870.051,800.0-400.0-0.77%17,322
2025-11-0651,810.052,600.051,780.052,200.0+1310.0+2.57%7,823
2025-11-0551,290.051,510.048,740.050,890.0-1400.0-2.68%58,288
2025-11-0452,670.053,550.052,180.052,290.0-710.0-1.34%6,441
2025-10-3152,840.053,440.052,170.053,000.0+1100.0+2.12%14,548
2025-10-3051,450.052,130.051,160.051,900.0+740.0+1.45%63,585
2025-10-2951,900.051,940.051,140.051,160.0-310.0-0.60%7,659
2025-10-2852,420.052,420.051,410.051,470.0-1270.0-2.41%3,732
2025-10-2752,330.052,860.052,260.052,740.0+2290.0+4.54%15,173
2025-10-2350,180.050,560.049,860.050,450.0-440.0-0.86%3,578
2025-10-2250,240.051,170.050,060.050,890.0+540.0+1.07%5,608
2025-10-2150,820.051,140.050,200.050,350.0+80.0+0.16%11,554
2025-10-2049,340.050,270.049,110.050,270.0+2270.0+4.73%6,220
2025-10-1748,220.048,790.047,890.048,000.0-1020.0-2.08%4,554
2025-10-1649,120.049,380.048,570.049,020.0+560.0+1.16%6,898
2025-10-1547,560.048,500.047,420.048,460.0+1600.0+3.41%6,936
2025-10-1447,450.048,250.046,350.046,860.0-1970.0-4.03%21,805
2025-10-1050,450.050,450.048,720.048,830.0-1970.0-3.88%11,514
2025-10-0950,560.050,800.050,290.050,800.0+770.0+1.54%3,252
2025-10-0850,250.051,000.049,990.050,030.0+200.0+0.40%3,799
2025-10-0750,290.050,510.049,740.049,830.0-40.0-0.08%9,175
2025-10-0649,690.050,170.049,030.049,870.0+2980.0+6.36%21,681
2025-10-0345,860.046,980.045,860.046,890.0+1200.0+2.63%7,978
2025-10-0245,920.046,240.045,210.045,690.0-180.0-0.39%4,608
2025-10-0146,590.046,710.045,480.045,870.0-1240.0-2.63%5,911
2025-09-3047,070.047,470.046,500.047,110.0+90.0+0.19%5,282
2025-09-2947,890.047,890.046,930.047,020.0-810.0-1.69%5,557
2025-09-2647,760.048,380.047,650.047,830.0+10.0+0.02%8,744
2025-09-2547,630.047,970.047,350.047,820.0+460.0+0.97%4,306
2025-09-2446,970.047,420.046,580.047,360.0+260.0+0.55%1,173
2025-09-2246,840.047,590.046,840.047,100.0+480.0+1.03%2,437
2025-09-1947,570.047,880.046,000.046,620.0-350.0-0.75%14,529
2025-09-1846,870.047,300.046,320.046,970.0+330.0+0.71%7,165
2025-09-1746,880.046,910.046,250.046,640.0-610.0-1.29%5,276
2025-09-1647,280.047,690.046,840.047,250.0+260.0+0.55%8,046
2025-09-1247,360.047,400.046,800.046,990.0+330.0+0.71%6,440
2025-09-1146,340.046,740.046,080.046,660.0——6,294

直近120営業日分を表示