大和アセットマネジメント株式会社 ｉＦｒｅｅＥＴＦ ＴＯＰＩＸインバース（−１倍）指数
1457その他/その他/iFreeETF TOPIX Inverse (-1x) 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 | 2,072.0 | 2,075.0 | 2,040.0 | 2,046.0 | +6.0 | +0.29% | 13,905 |
| 2026-03-12 | 2,033.0 | 2,055.0 | 2,028.0 | 2,040.0 | +31.0 | +1.54% | 14,877 |
| 2026-03-11 | 2,001.0 | 2,011.0 | 1,985.0 | 2,009.0 | -20.0 | -0.99% | 13,260 |
| 2026-03-10 | 2,038.0 | 2,053.0 | 2,015.0 | 2,029.0 | -59.0 | -2.83% | 9,503 |
| 2026-03-09 | 2,120.0 | 2,128.0 | 2,077.0 | 2,088.0 | +82.0 | +4.09% | 42,835 |
| 2026-03-06 | 2,037.0 | 2,037.0 | 2,006.0 | 2,006.0 | -8.0 | -0.40% | 14,827 |
| 2026-03-05 | 1,985.0 | 2,020.0 | 1,972.0 | 2,014.0 | -42.0 | -2.04% | 29,017 |
| 2026-03-04 | 2,022.0 | 2,076.0 | 2,006.0 | 2,056.0 | +74.0 | +3.73% | 88,673 |
| 2026-03-03 | 1,935.0 | 1,984.0 | 1,934.0 | 1,982.0 | +60.0 | +3.12% | 25,198 |
| 2026-03-02 | 1,943.0 | 1,950.0 | 1,919.0 | 1,922.0 | +23.0 | +1.21% | 28,083 |
| 2026-02-27 | 1,927.0 | 1,927.0 | 1,898.0 | 1,899.0 | -25.0 | -1.30% | 7,502 |
| 2026-02-26 | 1,923.0 | 1,927.0 | 1,915.0 | 1,924.0 | -20.0 | -1.03% | 4,776 |
| 2026-02-25 | 1,949.0 | 1,961.0 | 1,937.0 | 1,944.0 | -17.0 | -0.87% | 7,884 |
| 2026-02-24 | 1,964.0 | 1,971.0 | 1,957.0 | 1,961.0 | -3.0 | -0.15% | 9,791 |
| 2026-02-20 | 1,956.0 | 1,971.0 | 1,956.0 | 1,964.0 | +21.0 | +1.08% | 3,780 |
| 2026-02-19 | 1,956.0 | 1,959.0 | 1,940.0 | 1,943.0 | -22.0 | -1.12% | 3,884 |
| 2026-02-18 | 1,976.0 | 1,976.0 | 1,959.0 | 1,965.0 | -21.0 | -1.06% | 5,711 |
| 2026-02-17 | 1,975.0 | 1,997.0 | 1,973.0 | 1,986.0 | +13.0 | +0.66% | 6,171 |
| 2026-02-16 | 1,951.0 | 1,976.0 | 1,951.0 | 1,973.0 | +14.0 | +0.71% | 4,224 |
| 2026-02-13 | 1,947.0 | 1,962.0 | 1,936.0 | 1,959.0 | +31.0 | +1.61% | 7,640 |
| 2026-02-12 | 1,940.0 | 1,940.0 | 1,924.0 | 1,928.0 | -13.0 | -0.67% | 3,672 |
| 2026-02-10 | 1,962.0 | 1,962.0 | 1,938.0 | 1,941.0 | -31.0 | -1.57% | 8,305 |
| 2026-02-09 | 1,959.0 | 1,984.0 | 1,958.0 | 1,972.0 | -54.0 | -2.67% | 17,779 |
| 2026-02-06 | 2,060.0 | 2,073.0 | 2,026.0 | 2,026.0 | -26.0 | -1.27% | 11,113 |
| 2026-02-05 | 2,040.0 | 2,056.0 | 2,034.0 | 2,052.0 | +4.0 | +0.20% | 7,119 |
| 2026-02-04 | 2,060.0 | 2,063.0 | 2,048.0 | 2,048.0 | -8.0 | -0.39% | 3,005 |
| 2026-02-03 | 2,084.0 | 2,084.0 | 2,052.0 | 2,056.0 | -66.0 | -3.11% | 3,898 |
| 2026-02-02 | 2,080.0 | 2,122.0 | 2,067.0 | 2,122.0 | +21.0 | +1.00% | 10,595 |
| 2026-01-30 | 2,109.0 | 2,120.0 | 2,099.0 | 2,101.0 | -12.0 | -0.57% | 6,620 |
| 2026-01-29 | 2,122.0 | 2,137.0 | 2,112.0 | 2,113.0 | -11.0 | -0.52% | 10,656 |
| 2026-01-28 | 2,123.0 | 2,131.0 | 2,115.0 | 2,124.0 | +17.0 | +0.81% | 7,238 |
| 2026-01-27 | 2,113.0 | 2,126.0 | 2,105.0 | 2,107.0 | +1.0 | +0.05% | 645 |
| 2026-01-26 | 2,106.0 | 2,114.0 | 2,100.0 | 2,106.0 | +38.0 | +1.84% | 13,513 |
| 2026-01-23 | 2,063.0 | 2,069.0 | 2,058.0 | 2,068.0 | -3.0 | -0.14% | 1,333 |
| 2026-01-22 | 2,062.0 | 2,074.0 | 2,062.0 | 2,071.0 | -21.0 | -1.00% | 5,353 |
| 2026-01-21 | 2,098.0 | 2,102.0 | 2,085.0 | 2,092.0 | +20.0 | +0.97% | 11,423 |
| 2026-01-20 | 2,060.0 | 2,073.0 | 2,060.0 | 2,072.0 | +20.0 | +0.97% | 3,544 |
| 2026-01-19 | 2,065.0 | 2,073.0 | 2,052.0 | 2,052.0 | +2.0 | +0.10% | 24,653 |
| 2026-01-16 | 2,053.0 | 2,060.0 | 2,048.0 | 2,050.0 | +6.0 | +0.29% | 1,846 |
| 2026-01-15 | 2,068.0 | 2,068.0 | 2,042.0 | 2,044.0 | -17.0 | -0.82% | 9,904 |
| 2026-01-14 | 2,077.0 | 2,080.0 | 2,061.0 | 2,061.0 | -27.0 | -1.29% | 4,040 |
| 2026-01-13 | 2,082.0 | 2,096.0 | 2,082.0 | 2,088.0 | -48.0 | -2.25% | 8,776 |
| 2026-01-09 | 2,151.0 | 2,152.0 | 2,135.0 | 2,136.0 | -20.0 | -0.93% | 3,297 |
| 2026-01-08 | 2,146.0 | 2,158.0 | 2,141.0 | 2,156.0 | +16.0 | +0.75% | 917 |
| 2026-01-07 | 2,140.0 | 2,143.0 | 2,132.0 | 2,140.0 | +15.0 | +0.71% | 1,640 |
| 2026-01-06 | 2,155.0 | 2,155.0 | 2,122.0 | 2,125.0 | -34.0 | -1.57% | 10,494 |
| 2026-01-05 | 2,181.0 | 2,181.0 | 2,155.0 | 2,159.0 | -63.0 | -2.84% | 7,369 |
| 2025-12-30 | 2,200.0 | 2,222.0 | 2,196.0 | 2,222.0 | +31.0 | +1.41% | 2,124 |
| 2025-12-29 | 2,200.0 | 2,202.0 | 2,189.0 | 2,191.0 | -8.0 | -0.36% | 945 |
| 2025-12-26 | 2,194.0 | 2,207.0 | 2,188.0 | 2,199.0 | -4.0 | -0.18% | 281,381 |
| 2025-12-25 | 2,198.0 | 2,210.0 | 2,198.0 | 2,203.0 | -7.0 | -0.32% | 2,785 |
| 2025-12-24 | 2,197.0 | 2,210.0 | 2,194.0 | 2,210.0 | +12.0 | +0.55% | 3,193 |
| 2025-12-23 | 2,206.0 | 2,206.0 | 2,196.0 | 2,198.0 | -14.0 | -0.63% | 246 |
| 2025-12-22 | 2,194.0 | 2,212.0 | 2,194.0 | 2,212.0 | -10.0 | -0.45% | 3,301 |
| 2025-12-19 | 2,231.0 | 2,231.0 | 2,215.0 | 2,222.0 | -20.0 | -0.89% | 233,224 |
| 2025-12-18 | 2,246.0 | 2,251.0 | 2,237.0 | 2,242.0 | +11.0 | +0.49% | 8,381 |
| 2025-12-17 | 2,235.0 | 2,248.0 | 2,230.0 | 2,231.0 | 0.0 | 0.00% | 2,154 |
| 2025-12-16 | 2,196.0 | 2,231.0 | 2,196.0 | 2,231.0 | +39.0 | +1.78% | 10,252 |
| 2025-12-15 | 2,209.0 | 2,209.0 | 2,191.0 | 2,192.0 | -7.0 | -0.32% | 2,768 |
| 2025-12-12 | 2,228.0 | 2,228.0 | 2,194.0 | 2,199.0 | -42.0 | -1.87% | 9,747 |
| 2025-12-11 | 2,211.0 | 2,244.0 | 2,208.0 | 2,241.0 | +17.0 | +0.76% | 948 |
| 2025-12-10 | 2,217.0 | 2,229.0 | 2,210.0 | 2,224.0 | -8.0 | -0.36% | 1,034 |
| 2025-12-09 | 2,223.0 | 2,232.0 | 2,218.0 | 2,232.0 | +6.0 | +0.27% | 580 |
| 2025-12-08 | 2,235.0 | 2,235.0 | 2,226.0 | 2,226.0 | -15.0 | -0.67% | 1,401 |
| 2025-12-05 | 2,239.0 | 2,246.0 | 2,235.0 | 2,241.0 | +23.0 | +1.04% | 1,967 |
| 2025-12-04 | 2,256.0 | 2,256.0 | 2,214.0 | 2,218.0 | -42.0 | -1.86% | 4,170 |
| 2025-12-03 | 2,253.0 | 2,265.0 | 2,250.0 | 2,260.0 | +4.0 | +0.18% | 145 |
| 2025-12-02 | 2,250.0 | 2,260.0 | 2,246.0 | 2,256.0 | -1.0 | -0.04% | 1,588 |
| 2025-12-01 | 2,232.0 | 2,257.0 | 2,232.0 | 2,257.0 | +25.0 | +1.12% | 2,869 |
| 2025-11-28 | 2,238.0 | 2,238.0 | 2,230.0 | 2,232.0 | -5.0 | -0.22% | 4,326 |
| 2025-11-27 | 2,234.0 | 2,238.0 | 2,228.0 | 2,237.0 | -9.0 | -0.40% | 461 |
| 2025-11-26 | 2,271.0 | 2,272.0 | 2,243.0 | 2,246.0 | -44.0 | -1.92% | 3,559 |
| 2025-11-25 | 2,265.0 | 2,291.0 | 2,265.0 | 2,290.0 | +3.0 | +0.13% | 3,450 |
| 2025-11-21 | 2,314.0 | 2,314.0 | 2,283.0 | 2,287.0 | +4.0 | +0.18% | 20,715 |
| 2025-11-20 | 2,272.0 | 2,285.0 | 2,267.0 | 2,283.0 | -38.0 | -1.64% | 1,395 |
| 2025-11-19 | 2,312.0 | 2,333.0 | 2,304.0 | 2,321.0 | +1.0 | +0.04% | 11,124 |
| 2025-11-18 | 2,270.0 | 2,320.0 | 2,266.0 | 2,320.0 | +64.0 | +2.84% | 7,102 |
| 2025-11-17 | 2,255.0 | 2,266.0 | 2,253.0 | 2,256.0 | +9.0 | +0.40% | 4,814 |
| 2025-11-14 | 2,268.0 | 2,268.0 | 2,244.0 | 2,247.0 | +13.0 | +0.58% | 2,703 |
| 2025-11-13 | 2,240.0 | 2,240.0 | 2,227.0 | 2,234.0 | -15.0 | -0.67% | 3,429 |
| 2025-11-12 | 2,265.0 | 2,265.0 | 2,248.0 | 2,249.0 | -24.0 | -1.06% | 1,442 |
| 2025-11-11 | 2,262.0 | 2,280.0 | 2,257.0 | 2,273.0 | -2.0 | -0.09% | 976 |
| 2025-11-10 | 2,275.0 | 2,284.0 | 2,275.0 | 2,275.0 | -14.0 | -0.61% | 1,243 |
| 2025-11-07 | 2,296.0 | 2,309.0 | 2,289.0 | 2,289.0 | +10.0 | +0.44% | 4,760 |
| 2025-11-06 | 2,289.0 | 2,289.0 | 2,272.0 | 2,279.0 | -31.0 | -1.34% | 1,446 |
| 2025-11-05 | 2,302.0 | 2,356.0 | 2,299.0 | 2,310.0 | +30.0 | +1.32% | 4,082 |
| 2025-11-04 | 2,273.0 | 2,280.0 | 2,254.0 | 2,280.0 | +15.0 | +0.66% | 9,589 |
| 2025-10-31 | 2,270.0 | 2,281.0 | 2,258.0 | 2,265.0 | -21.0 | -0.92% | 3,407 |
| 2025-10-30 | 2,300.0 | 2,302.0 | 2,285.0 | 2,286.0 | -17.0 | -0.74% | 2,761 |
| 2025-10-29 | 2,290.0 | 2,306.0 | 2,290.0 | 2,303.0 | +3.0 | +0.13% | 954 |
| 2025-10-28 | 2,278.0 | 2,302.0 | 2,278.0 | 2,300.0 | +28.0 | +1.23% | 18,904 |
| 2025-10-27 | 2,283.0 | 2,283.0 | 2,270.0 | 2,272.0 | -51.0 | -2.20% | 51,632 |
| 2025-10-23 | 2,329.0 | 2,337.0 | 2,322.0 | 2,323.0 | +6.0 | +0.26% | 2,591 |
| 2025-10-22 | 2,323.0 | 2,333.0 | 2,308.0 | 2,317.0 | -8.0 | -0.34% | 12,765 |
| 2025-10-21 | 2,316.0 | 2,328.0 | 2,309.0 | 2,325.0 | -4.0 | -0.17% | 17,071 |
| 2025-10-20 | 2,349.0 | 2,356.0 | 2,329.0 | 2,329.0 | -58.0 | -2.43% | 2,002 |
| 2025-10-17 | 2,382.0 | 2,389.0 | 2,372.0 | 2,387.0 | +24.0 | +1.02% | 5,145 |
| 2025-10-16 | 2,360.0 | 2,370.0 | 2,353.0 | 2,363.0 | -10.0 | -0.42% | 3,887 |
| 2025-10-15 | 2,399.0 | 2,399.0 | 2,373.0 | 2,373.0 | -44.0 | -1.82% | 7,644 |
| 2025-10-14 | 2,407.0 | 2,430.0 | 2,383.0 | 2,417.0 | +50.0 | +2.11% | 29,284 |
| 2025-10-10 | 2,334.0 | 2,371.0 | 2,334.0 | 2,367.0 | +40.0 | +1.72% | 12,273 |
| 2025-10-09 | 2,333.0 | 2,337.0 | 2,327.0 | 2,327.0 | -16.0 | -0.68% | 2,937 |
| 2025-10-08 | 2,337.0 | 2,343.0 | 2,321.0 | 2,343.0 | -5.0 | -0.21% | 3,800 |
| 2025-10-07 | 2,337.0 | 2,348.0 | 2,334.0 | 2,348.0 | +1.0 | +0.04% | 9,565 |
| 2025-10-06 | 2,345.0 | 2,369.0 | 2,340.0 | 2,347.0 | -76.0 | -3.14% | 13,838 |
| 2025-10-03 | 2,452.0 | 2,452.0 | 2,420.0 | 2,423.0 | -30.0 | -1.22% | 6,138 |
| 2025-10-02 | 2,449.0 | 2,469.0 | 2,446.0 | 2,453.0 | 0.0 | 0.00% | 3,376 |
| 2025-10-01 | 2,433.0 | 2,462.0 | 2,433.0 | 2,453.0 | +36.0 | +1.49% | 7,267 |
| 2025-09-30 | 2,421.0 | 2,435.0 | 2,413.0 | 2,417.0 | -6.0 | -0.25% | 3,092 |
| 2025-09-29 | 2,401.0 | 2,423.0 | 2,401.0 | 2,423.0 | +21.0 | +0.87% | 346 |
| 2025-09-26 | 2,405.0 | 2,405.0 | 2,389.0 | 2,402.0 | 0.0 | 0.00% | 8,538 |
| 2025-09-25 | 2,407.0 | 2,410.0 | 2,399.0 | 2,402.0 | -17.0 | -0.70% | 2,282 |
| 2025-09-24 | 2,422.0 | 2,433.0 | 2,419.0 | 2,419.0 | -1.0 | -0.04% | 2,645 |
| 2025-09-22 | 2,429.0 | 2,429.0 | 2,410.0 | 2,420.0 | -8.0 | -0.33% | 2,005 |
| 2025-09-19 | 2,410.0 | 2,449.0 | 2,402.0 | 2,428.0 | +5.0 | +0.21% | 165,190 |
| 2025-09-18 | 2,431.0 | 2,437.0 | 2,417.0 | 2,423.0 | -10.0 | -0.41% | 12,262 |
| 2025-09-17 | 2,427.0 | 2,443.0 | 2,427.0 | 2,433.0 | +17.0 | +0.70% | 6,073 |
| 2025-09-16 | 2,418.0 | 2,429.0 | 2,407.0 | 2,416.0 | -7.0 | -0.29% | 5,982 |
| 2025-09-12 | 2,414.0 | 2,429.0 | 2,407.0 | 2,423.0 | -9.0 | -0.37% | 15,636 |
| 2025-09-11 | 2,441.0 | 2,445.0 | 2,432.0 | 2,432.0 | — | — | 10,533 |
直近120営業日分を表示