KabuInsight

大和アセットマネジメント株式会社　ｉＦｒｅｅＥＴＦ　日経平均インバース・インデックス

1456
その他/その他/iFreeETF Nikkei225 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
2026-03-131,647.01,654.01,625.01,632.0+20.0+1.24%94,955
2026-03-121,617.01,631.01,604.01,612.0+14.0+0.88%188,444
2026-03-111,592.01,600.01,574.01,598.0-20.0-1.24%281,144
2026-03-101,617.01,642.01,607.01,618.0-50.0-3.00%114,978
2026-03-091,683.01,705.01,663.01,668.0+83.0+5.24%207,930
2026-03-061,618.01,618.01,584.01,585.0-12.0-0.75%260,807
2026-03-051,570.01,606.01,556.01,597.0-31.0-1.90%251,126
2026-03-041,606.01,643.01,585.01,628.0+60.0+3.83%342,378
2026-03-031,530.01,574.01,528.01,568.0+42.0+2.75%162,114
2026-03-021,537.01,542.01,514.01,526.0+23.0+1.53%157,843
2026-02-271,513.01,519.01,500.01,503.0-2.0-0.13%33,667
2026-02-261,492.01,508.01,490.01,505.0-3.0-0.20%76,416
2026-02-251,528.01,533.01,502.01,508.0-37.0-2.39%56,671
2026-02-241,561.01,561.01,541.01,545.0-12.0-0.77%37,907
2026-02-201,550.01,561.01,550.01,557.0+17.0+1.10%35,358
2026-02-191,540.01,542.01,534.01,540.0-8.0-0.52%11,713
2026-02-181,557.01,557.01,542.01,548.0-17.0-1.09%33,871
2026-02-171,557.01,576.01,557.01,565.0+7.0+0.45%39,244
2026-02-161,541.01,559.01,541.01,558.0+4.0+0.26%36,331
2026-02-131,556.01,563.01,544.01,554.0+21.0+1.37%78,677
2026-02-121,530.01,536.01,526.01,533.0-4.0-0.26%31,540
2026-02-101,553.01,553.01,527.01,537.0-34.0-2.16%78,506
2026-02-091,543.01,572.01,542.01,571.0-62.0-3.80%102,142
2026-02-061,663.01,673.01,633.01,633.0-14.0-0.85%39,105
2026-02-051,635.01,652.01,630.01,647.0+16.0+0.98%9,848
2026-02-041,638.01,643.01,630.01,631.0+10.0+0.62%32,648
2026-02-031,645.01,650.01,619.01,621.0-63.0-3.74%51,752
2026-02-021,659.01,687.01,638.01,684.0+16.0+0.96%107,794
2026-01-301,667.01,677.01,659.01,668.0+4.0+0.24%10,541
2026-01-291,645.01,673.01,644.01,664.0-1.0-0.06%54,182
2026-01-281,677.01,682.01,664.01,665.0-3.0-0.18%11,212
2026-01-271,680.01,688.01,667.01,668.0-13.0-0.77%14,433
2026-01-261,687.01,689.01,673.01,681.0+30.0+1.82%28,887
2026-01-231,646.01,657.01,645.01,651.0-6.0-0.36%16,523
2026-01-221,658.01,669.01,648.01,657.0-30.0-1.78%31,391
2026-01-211,710.01,710.01,683.01,687.0+9.0+0.54%38,648
2026-01-201,665.01,681.01,665.01,678.0+19.0+1.15%33,986
2026-01-191,666.01,675.01,659.01,659.0+12.0+0.73%19,989
2026-01-161,645.01,656.01,643.01,647.0+2.0+0.12%13,197
2026-01-151,648.01,655.01,643.01,645.0+8.0+0.49%44,621
2026-01-141,650.01,652.01,632.01,637.0-25.0-1.50%134,113
2026-01-131,648.01,664.01,648.01,662.0-52.0-3.03%108,503
2026-01-091,731.01,736.01,714.01,714.0-26.0-1.49%74,317
2026-01-081,723.01,745.01,722.01,740.0+16.0+0.93%84,356
2026-01-071,715.01,724.01,708.01,724.0+11.0+0.64%20,229
2026-01-061,718.01,720.01,700.01,713.0-3.0-0.17%19,490
2026-01-051,741.01,741.01,713.01,716.0-56.0-3.16%319,813
2025-12-301,772.01,775.01,764.01,772.0+7.0+0.40%10,007
2025-12-291,757.01,770.01,757.01,765.0+7.0+0.40%15,360
2025-12-261,766.01,767.01,751.01,758.0-14.0-0.79%45,421
2025-12-251,768.01,773.01,768.01,772.00.00.00%1,924
2025-12-241,767.01,773.01,762.01,772.0+2.0+0.11%8,038
2025-12-231,770.01,776.01,766.01,770.00.00.00%29,604
2025-12-221,766.01,777.01,765.01,770.0-31.0-1.72%166,617
2025-12-191,807.01,813.01,795.01,801.0-19.0-1.04%19,402
2025-12-181,828.01,834.01,815.01,820.0+20.0+1.11%53,504
2025-12-171,804.01,819.01,800.01,800.0-7.0-0.39%18,207
2025-12-161,786.01,808.01,785.01,807.0+29.0+1.63%22,894
2025-12-151,786.01,786.01,774.01,778.0+23.0+1.31%21,378
2025-12-121,762.01,770.01,748.01,755.0-26.0-1.46%93,033
2025-12-111,760.01,789.01,759.01,781.0+13.0+0.74%47,096
2025-12-101,757.01,774.01,749.01,768.0+5.0+0.28%21,135
2025-12-091,766.01,771.01,760.01,763.0-5.0-0.28%6,540
2025-12-081,761.01,779.01,761.01,768.0-1.0-0.06%4,985
2025-12-051,770.01,779.01,769.01,769.0+17.0+0.97%8,289
2025-12-041,792.01,792.01,752.01,752.0-41.0-2.29%62,369
2025-12-031,802.01,802.01,783.01,793.0-23.0-1.27%30,883
2025-12-021,805.01,816.01,802.01,816.0+4.0+0.22%33,832
2025-12-011,779.01,816.01,776.01,812.0+33.0+1.85%34,077
2025-11-281,782.01,789.01,779.01,779.0-5.0-0.28%11,741
2025-11-271,789.01,790.01,778.01,784.0-22.0-1.22%30,574
2025-11-261,825.01,825.01,797.01,806.0-34.0-1.85%47,200
2025-11-251,807.01,843.01,807.01,840.0+3.0+0.16%19,531
2025-11-211,843.01,849.01,827.01,837.0+37.0+2.06%124,538
2025-11-201,777.01,803.01,769.01,800.0-43.0-2.33%131,551
2025-11-191,836.01,856.01,825.01,843.0+6.0+0.33%353,050
2025-11-181,804.01,840.01,797.01,837.0+57.0+3.20%198,394
2025-11-171,789.01,800.01,780.01,780.0-2.0-0.11%29,703
2025-11-141,791.01,791.01,770.01,782.0+31.0+1.77%907,713
2025-11-131,760.01,762.01,749.01,751.0-7.0-0.40%7,723
2025-11-121,766.01,773.01,758.01,758.0-8.0-0.45%12,969
2025-11-111,745.01,773.01,743.01,766.0+5.0+0.28%37,739
2025-11-101,768.01,779.01,761.01,761.0-22.0-1.23%47,329
2025-11-071,793.01,807.01,781.01,783.0+17.0+0.96%71,791
2025-11-061,755.01,775.01,751.01,766.0-19.0-1.06%60,616
2025-11-051,774.01,827.01,774.01,785.0+46.0+2.65%152,656
2025-11-041,715.01,741.01,707.01,739.0+24.0+1.40%69,994
2025-10-311,740.01,740.01,715.01,715.0-40.0-2.28%409,342
2025-10-301,759.01,765.01,742.01,755.0+5.0+0.29%152,857
2025-10-291,775.01,776.01,747.01,750.0-42.0-2.34%684,798
2025-10-281,787.01,795.01,784.01,792.0+10.0+0.56%148,743
2025-10-271,800.01,802.01,781.01,782.0-71.0-3.83%113,589
2025-10-231,851.01,860.01,848.01,853.0+25.0+1.37%31,642
2025-10-221,830.01,850.01,822.01,828.0+1.0+0.05%179,370
2025-10-211,810.01,834.01,804.01,827.0-6.0-0.33%98,879
2025-10-201,860.01,867.01,833.01,833.0-66.0-3.48%110,845
2025-10-171,891.01,900.01,876.01,899.0+29.0+1.55%42,606
2025-10-161,874.01,884.01,867.01,870.0-21.0-1.11%39,132
2025-10-151,920.01,924.01,888.01,891.0-37.0-1.92%67,343
2025-10-141,909.01,939.01,888.01,928.0+47.0+2.50%166,447
2025-10-101,859.01,883.01,858.01,881.0+19.0+1.02%71,397
2025-10-091,877.01,881.01,860.01,862.0-30.0-1.59%86,022
2025-10-081,888.01,893.01,876.01,892.0+8.0+0.42%37,366
2025-10-071,868.01,887.01,864.01,884.0-3.0-0.16%96,053
2025-10-061,905.01,916.01,878.01,887.0-93.0-4.70%191,634
2025-10-032,012.02,012.01,980.01,980.0-36.0-1.79%48,085
2025-10-022,019.02,030.02,010.02,016.0-17.0-0.84%21,518
2025-10-012,025.02,044.02,022.02,033.0+17.0+0.84%53,286
2025-09-302,013.02,027.02,010.02,016.0+3.0+0.15%86,870
2025-09-292,010.02,021.02,010.02,013.0+4.0+0.20%47,606
2025-09-262,001.02,012.01,996.02,009.0+12.0+0.60%52,250
2025-09-252,001.02,006.01,993.01,997.0-5.0-0.25%19,606
2025-09-242,010.02,019.02,000.02,002.0-4.0-0.20%51,908
2025-09-222,020.02,020.01,995.02,006.0-23.0-1.13%48,417
2025-09-191,994.02,053.01,991.02,029.0+12.0+0.59%124,779
2025-09-182,033.02,039.02,007.02,017.0-23.0-1.13%519,248
2025-09-172,041.02,048.02,029.02,040.0+4.0+0.20%68,935
2025-09-162,033.02,047.02,027.02,036.0-6.0-0.29%56,900
2025-09-122,035.02,051.02,035.02,042.0-18.0-0.87%107,516
2025-09-112,080.02,082.02,058.02,060.0——120,658

直近120営業日分を表示