大和アセットマネジメント株式会社 ｉＦｒｅｅＥＴＦ ＴＯＰＩＸダブルインバース（−２倍）指数
1368その他/その他/iFreeETF TOPIX Double Inverse (-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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 217.0 | 218.0 | 209.0 | 211.0 | +2.0 | +0.96% | 1,038,009 |
| 2026-03-12 | 207.0 | 214.0 | 207.0 | 209.0 | +6.0 | +2.96% | 810,438 |
| 2026-03-11 | 202.0 | 205.0 | 199.0 | 203.0 | -6.0 | -2.87% | 602,099 |
| 2026-03-10 | 210.0 | 213.0 | 205.0 | 209.0 | -9.0 | -4.13% | 271,677 |
| 2026-03-09 | 225.0 | 229.0 | 218.0 | 218.0 | +16.0 | +7.92% | 1,531,789 |
| 2026-03-06 | 211.0 | 211.0 | 202.0 | 202.0 | -5.0 | -2.42% | 3,070,621 |
| 2026-03-05 | 199.0 | 208.0 | 196.0 | 207.0 | -7.0 | -3.27% | 1,884,051 |
| 2026-03-04 | 208.0 | 218.0 | 203.0 | 214.0 | +14.0 | +7.00% | 3,667,803 |
| 2026-03-03 | 190.0 | 200.0 | 189.0 | 200.0 | +15.0 | +8.11% | 416,545 |
| 2026-03-02 | 191.0 | 194.0 | 185.0 | 185.0 | +1.0 | +0.54% | 303,048 |
| 2026-02-27 | 189.0 | 189.0 | 182.0 | 184.0 | -5.0 | -2.65% | 186,557 |
| 2026-02-26 | 188.0 | 189.0 | 185.0 | 189.0 | -3.0 | -1.56% | 246,097 |
| 2026-02-25 | 192.0 | 196.0 | 190.0 | 192.0 | -3.0 | -1.54% | 161,303 |
| 2026-02-24 | 195.0 | 197.0 | 194.0 | 195.0 | 0.0 | 0.00% | 38,733 |
| 2026-02-20 | 193.0 | 197.0 | 193.0 | 195.0 | +3.0 | +1.56% | 156,855 |
| 2026-02-19 | 194.0 | 195.0 | 190.0 | 192.0 | -4.0 | -2.04% | 121,109 |
| 2026-02-18 | 197.0 | 198.0 | 194.0 | 196.0 | -4.0 | -2.00% | 153,068 |
| 2026-02-17 | 198.0 | 202.0 | 197.0 | 200.0 | +3.0 | +1.52% | 328,323 |
| 2026-02-16 | 192.0 | 198.0 | 192.0 | 197.0 | +2.0 | +1.03% | 129,860 |
| 2026-02-13 | 193.0 | 195.0 | 190.0 | 195.0 | +5.0 | +2.63% | 185,346 |
| 2026-02-12 | 191.0 | 192.0 | 187.0 | 190.0 | -2.0 | -1.04% | 182,644 |
| 2026-02-10 | 195.0 | 195.0 | 190.0 | 192.0 | -8.0 | -4.00% | 197,993 |
| 2026-02-09 | 193.0 | 200.0 | 193.0 | 200.0 | -9.0 | -4.31% | 210,735 |
| 2026-02-06 | 215.0 | 218.0 | 208.0 | 209.0 | -3.0 | -1.42% | 199,229 |
| 2026-02-05 | 211.0 | 216.0 | 209.0 | 212.0 | -1.0 | -0.47% | 203,547 |
| 2026-02-04 | 217.0 | 218.0 | 213.0 | 213.0 | -3.0 | -1.39% | 223,036 |
| 2026-02-03 | 220.0 | 221.0 | 214.0 | 216.0 | -12.0 | -5.26% | 195,568 |
| 2026-02-02 | 220.0 | 230.0 | 217.0 | 228.0 | +3.0 | +1.33% | 605,969 |
| 2026-01-30 | 227.0 | 229.0 | 224.0 | 225.0 | -4.0 | -1.75% | 208,739 |
| 2026-01-29 | 228.0 | 233.0 | 226.0 | 229.0 | +1.0 | +0.44% | 785,516 |
| 2026-01-28 | 228.0 | 232.0 | 227.0 | 228.0 | +3.0 | +1.33% | 277,964 |
| 2026-01-27 | 228.0 | 230.0 | 225.0 | 225.0 | -3.0 | -1.32% | 170,170 |
| 2026-01-26 | 226.0 | 228.0 | 224.0 | 228.0 | +9.0 | +4.11% | 353,774 |
| 2026-01-23 | 217.0 | 219.0 | 215.0 | 219.0 | -1.0 | -0.45% | 96,084 |
| 2026-01-22 | 217.0 | 220.0 | 217.0 | 220.0 | -2.0 | -0.90% | 262,199 |
| 2026-01-21 | 224.0 | 225.0 | 221.0 | 222.0 | +5.0 | +2.30% | 114,973 |
| 2026-01-20 | 215.0 | 219.0 | 215.0 | 217.0 | +3.0 | +1.40% | 109,073 |
| 2026-01-19 | 216.0 | 219.0 | 214.0 | 214.0 | 0.0 | 0.00% | 169,522 |
| 2026-01-16 | 216.0 | 216.0 | 213.0 | 214.0 | +2.0 | +0.94% | 54,170 |
| 2026-01-15 | 218.0 | 218.0 | 212.0 | 212.0 | -7.0 | -3.20% | 226,759 |
| 2026-01-14 | 220.0 | 220.0 | 216.0 | 219.0 | -4.0 | -1.79% | 131,071 |
| 2026-01-13 | 220.0 | 224.0 | 220.0 | 223.0 | -9.0 | -3.88% | 210,721 |
| 2026-01-09 | 235.0 | 236.0 | 232.0 | 232.0 | -6.0 | -2.52% | 310,833 |
| 2026-01-08 | 234.0 | 238.0 | 233.0 | 238.0 | +5.0 | +2.15% | 104,110 |
| 2026-01-07 | 233.0 | 235.0 | 231.0 | 233.0 | +1.0 | +0.43% | 193,530 |
| 2026-01-06 | 236.0 | 236.0 | 229.0 | 232.0 | -5.0 | -2.11% | 216,122 |
| 2026-01-05 | 244.0 | 244.0 | 236.0 | 237.0 | -11.0 | -4.44% | 252,609 |
| 2025-12-30 | 247.0 | 248.0 | 245.0 | 248.0 | +3.0 | +1.22% | 25,111 |
| 2025-12-29 | 247.0 | 248.0 | 244.0 | 245.0 | -2.0 | -0.81% | 33,623 |
| 2025-12-26 | 246.0 | 248.0 | 244.0 | 247.0 | 0.0 | 0.00% | 118,765 |
| 2025-12-25 | 247.0 | 250.0 | 246.0 | 247.0 | -1.0 | -0.40% | 53,017 |
| 2025-12-24 | 246.0 | 250.0 | 245.0 | 248.0 | +1.0 | +0.40% | 37,883 |
| 2025-12-23 | 248.0 | 248.0 | 245.0 | 247.0 | -2.0 | -0.80% | 111,505 |
| 2025-12-22 | 245.0 | 250.0 | 245.0 | 249.0 | -2.0 | -0.80% | 221,922 |
| 2025-12-19 | 254.0 | 254.0 | 250.0 | 251.0 | -4.0 | -1.57% | 297,633 |
| 2025-12-18 | 257.0 | 258.0 | 254.0 | 255.0 | +2.0 | +0.79% | 106,410 |
| 2025-12-17 | 254.0 | 259.0 | 253.0 | 253.0 | -1.0 | -0.39% | 84,920 |
| 2025-12-16 | 245.0 | 254.0 | 245.0 | 254.0 | +9.0 | +3.67% | 234,690 |
| 2025-12-15 | 249.0 | 249.0 | 244.0 | 245.0 | -1.0 | -0.41% | 211,274 |
| 2025-12-12 | 253.0 | 253.0 | 246.0 | 246.0 | -10.0 | -3.91% | 356,656 |
| 2025-12-11 | 249.0 | 258.0 | 248.0 | 256.0 | +5.0 | +1.99% | 59,559 |
| 2025-12-10 | 250.0 | 254.0 | 249.0 | 251.0 | -2.0 | -0.79% | 657,945 |
| 2025-12-09 | 254.0 | 254.0 | 250.0 | 253.0 | -1.0 | -0.39% | 37,130 |
| 2025-12-08 | 254.0 | 257.0 | 252.0 | 254.0 | -2.0 | -0.78% | 35,094 |
| 2025-12-05 | 255.0 | 258.0 | 255.0 | 256.0 | +6.0 | +2.40% | 57,293 |
| 2025-12-04 | 261.0 | 261.0 | 250.0 | 250.0 | -10.0 | -3.85% | 105,581 |
| 2025-12-03 | 259.0 | 263.0 | 259.0 | 260.0 | 0.0 | 0.00% | 79,135 |
| 2025-12-02 | 258.0 | 261.0 | 257.0 | 260.0 | 0.0 | 0.00% | 55,486 |
| 2025-12-01 | 254.0 | 261.0 | 253.0 | 260.0 | +6.0 | +2.36% | 82,149 |
| 2025-11-28 | 256.0 | 257.0 | 253.0 | 254.0 | -1.0 | -0.39% | 55,050 |
| 2025-11-27 | 256.0 | 257.0 | 253.0 | 255.0 | -2.0 | -0.78% | 47,088 |
| 2025-11-26 | 264.0 | 265.0 | 256.0 | 257.0 | -11.0 | -4.10% | 206,779 |
| 2025-11-25 | 263.0 | 270.0 | 262.0 | 268.0 | 0.0 | 0.00% | 84,235 |
| 2025-11-21 | 274.0 | 274.0 | 266.0 | 268.0 | +1.0 | +0.37% | 212,592 |
| 2025-11-20 | 264.0 | 268.0 | 261.0 | 267.0 | -8.0 | -2.91% | 182,589 |
| 2025-11-19 | 273.0 | 279.0 | 271.0 | 275.0 | +1.0 | +0.36% | 101,408 |
| 2025-11-18 | 264.0 | 275.0 | 263.0 | 274.0 | +14.0 | +5.38% | 290,868 |
| 2025-11-17 | 259.0 | 263.0 | 259.0 | 260.0 | +1.0 | +0.39% | 90,873 |
| 2025-11-14 | 262.0 | 263.0 | 257.0 | 259.0 | +4.0 | +1.57% | 202,776 |
| 2025-11-13 | 256.0 | 256.0 | 253.0 | 255.0 | -3.0 | -1.16% | 64,126 |
| 2025-11-12 | 262.0 | 263.0 | 258.0 | 258.0 | -7.0 | -2.64% | 228,907 |
| 2025-11-11 | 262.0 | 267.0 | 261.0 | 265.0 | -3.0 | -1.12% | 241,048 |
| 2025-11-10 | 265.0 | 268.0 | 264.0 | 268.0 | 0.0 | 0.00% | 63,011 |
| 2025-11-07 | 269.0 | 273.0 | 267.0 | 268.0 | +3.0 | +1.13% | 425,182 |
| 2025-11-06 | 268.0 | 270.0 | 264.0 | 265.0 | -9.0 | -3.28% | 268,262 |
| 2025-11-05 | 271.0 | 285.0 | 270.0 | 274.0 | +7.0 | +2.62% | 1,180,156 |
| 2025-11-04 | 264.0 | 267.0 | 260.0 | 267.0 | +3.0 | +1.14% | 240,746 |
| 2025-10-31 | 265.0 | 267.0 | 260.0 | 264.0 | -3.0 | -1.12% | 143,405 |
| 2025-10-30 | 272.0 | 272.0 | 267.0 | 267.0 | -6.0 | -2.20% | 373,120 |
| 2025-10-29 | 268.0 | 273.0 | 268.0 | 273.0 | +3.0 | +1.11% | 68,734 |
| 2025-10-28 | 265.0 | 271.0 | 265.0 | 270.0 | +6.0 | +2.27% | 249,676 |
| 2025-10-27 | 268.0 | 268.0 | 264.0 | 264.0 | -12.0 | -4.35% | 119,971 |
| 2025-10-23 | 279.0 | 280.0 | 276.0 | 276.0 | 0.0 | 0.00% | 82,682 |
| 2025-10-22 | 277.0 | 279.0 | 272.0 | 276.0 | 0.0 | 0.00% | 95,171 |
| 2025-10-21 | 276.0 | 278.0 | 272.0 | 276.0 | -3.0 | -1.08% | 126,987 |
| 2025-10-20 | 283.0 | 285.0 | 278.0 | 279.0 | -13.0 | -4.45% | 168,081 |
| 2025-10-17 | 290.0 | 293.0 | 287.0 | 292.0 | +7.0 | +2.46% | 122,877 |
| 2025-10-16 | 286.0 | 288.0 | 283.0 | 285.0 | -4.0 | -1.38% | 56,878 |
| 2025-10-15 | 295.0 | 295.0 | 288.0 | 289.0 | -10.0 | -3.34% | 101,037 |
| 2025-10-14 | 295.0 | 303.0 | 290.0 | 299.0 | +12.0 | +4.18% | 523,491 |
| 2025-10-10 | 281.0 | 288.0 | 280.0 | 287.0 | +7.0 | +2.50% | 139,006 |
| 2025-10-09 | 279.0 | 281.0 | 277.0 | 280.0 | -3.0 | -1.06% | 95,588 |
| 2025-10-08 | 281.0 | 283.0 | 276.0 | 283.0 | -2.0 | -0.70% | 96,697 |
| 2025-10-07 | 280.0 | 285.0 | 279.0 | 285.0 | +2.0 | +0.71% | 140,244 |
| 2025-10-06 | 284.0 | 289.0 | 281.0 | 283.0 | -19.0 | -6.29% | 554,240 |
| 2025-10-03 | 310.0 | 310.0 | 301.0 | 302.0 | -8.0 | -2.58% | 244,074 |
| 2025-10-02 | 309.0 | 314.0 | 307.0 | 310.0 | +1.0 | +0.32% | 245,530 |
| 2025-10-01 | 305.0 | 312.0 | 304.0 | 309.0 | +8.0 | +2.66% | 167,036 |
| 2025-09-30 | 302.0 | 306.0 | 299.0 | 301.0 | -1.0 | -0.33% | 126,742 |
| 2025-09-29 | 297.0 | 303.0 | 296.0 | 302.0 | +4.0 | +1.34% | 253,663 |
| 2025-09-26 | 298.0 | 299.0 | 293.0 | 298.0 | +2.0 | +0.68% | 455,553 |
| 2025-09-25 | 299.0 | 300.0 | 295.0 | 296.0 | -5.0 | -1.66% | 151,135 |
| 2025-09-24 | 302.0 | 304.0 | 299.0 | 301.0 | 0.0 | 0.00% | 44,452 |
| 2025-09-22 | 304.0 | 304.0 | 298.0 | 301.0 | -3.0 | -0.99% | 110,757 |
| 2025-09-19 | 299.0 | 309.0 | 296.0 | 304.0 | +1.0 | +0.33% | 812,926 |
| 2025-09-18 | 303.0 | 307.0 | 301.0 | 303.0 | -1.0 | -0.33% | 197,234 |
| 2025-09-17 | 303.0 | 307.0 | 302.0 | 304.0 | +4.0 | +1.33% | 105,695 |
| 2025-09-16 | 301.0 | 303.0 | 298.0 | 300.0 | -2.0 | -0.66% | 115,146 |
| 2025-09-12 | 300.0 | 303.0 | 299.0 | 302.0 | -2.0 | -0.66% | 48,824 |
| 2025-09-11 | 307.0 | 309.0 | 304.0 | 304.0 | — | — | 77,194 |
直近120営業日分を表示