KabuInsight

大和アセットマネジメント株式会社　ｉＦｒｅｅＥＴＦ　ＮＡＳＤＡＱ１００ダブルインバース

2870
その他/その他/iFreeETF NASDAQ100 Double Inverse (-2x)
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
2026-03-1311,410.011,450.011,290.011,400.0+220.0+1.97%25,520
2026-03-1211,185.011,265.011,135.011,180.0+175.0+1.59%24,160
2026-03-1110,975.011,005.010,890.011,005.0-20.0-0.18%22,061
2026-03-1011,105.011,145.011,000.011,025.0-615.0-5.28%47,500
2026-03-0911,700.011,910.011,625.011,640.0+720.0+6.59%130,672
2026-03-0611,060.011,060.010,880.010,920.0-75.0-0.68%30,946
2026-03-0510,880.011,045.010,805.010,995.0-430.0-3.76%67,716
2026-03-0411,280.011,475.011,200.011,425.0+220.0+1.96%115,643
2026-03-0311,050.011,255.011,045.011,205.0-120.0-1.06%56,082
2026-03-0211,260.011,350.011,120.011,325.0+300.0+2.72%51,323
2026-02-2711,030.011,065.010,975.011,025.0+270.0+2.51%17,681
2026-02-2610,760.010,850.010,740.010,755.0-275.0-2.49%43,430
2026-02-2511,000.011,030.010,940.011,030.0-210.0-1.87%24,611
2026-02-2411,240.011,255.011,160.011,240.0+135.0+1.22%29,648
2026-02-2011,175.011,185.011,100.011,105.0+45.0+0.41%27,852
2026-02-1911,090.011,135.011,055.011,060.0-205.0-1.82%12,079
2026-02-1811,320.011,325.011,200.011,265.0-160.0-1.40%17,454
2026-02-1711,230.011,450.011,220.011,425.0+190.0+1.69%32,511
2026-02-1611,210.011,250.011,180.011,235.0-105.0-0.93%12,887
2026-02-1311,195.011,340.011,190.011,340.0+500.0+4.61%36,891
2026-02-1210,885.010,895.010,790.010,840.0+25.0+0.23%17,512
2026-02-1010,795.010,835.010,770.010,815.0-135.0-1.23%18,842
2026-02-0910,805.010,950.010,790.010,950.0-515.0-4.49%56,995
2026-02-0611,700.011,795.011,455.011,465.0+365.0+3.29%148,512
2026-02-0511,065.011,180.010,970.011,100.0+425.0+3.98%31,696
2026-02-0410,590.010,780.010,590.010,675.0+385.0+3.74%39,386
2026-02-0310,320.010,345.010,280.010,290.0-620.0-5.68%46,237
2026-02-0210,660.010,945.010,570.010,910.0+460.0+4.40%87,772
2026-01-3010,310.010,485.010,290.010,450.0+355.0+3.52%24,357
2026-01-2910,195.010,210.010,075.010,095.0-5.0-0.05%27,953
2026-01-2810,175.010,185.010,040.010,100.0-160.0-1.56%40,793
2026-01-2710,380.010,390.010,260.010,260.0-280.0-2.66%24,677
2026-01-2610,645.010,655.010,530.010,540.0-10.0-0.09%6,266
2026-01-2310,605.010,615.010,505.010,550.0-145.0-1.36%6,293
2026-01-2210,650.010,710.010,610.010,695.0-255.0-2.33%18,271
2026-01-2111,030.011,030.010,930.010,950.0+65.0+0.60%27,381
2026-01-2010,820.010,885.010,695.010,885.0+75.0+0.69%9,922
2026-01-1910,725.010,825.010,725.010,810.0+350.0+3.35%8,877
2026-01-1610,525.010,530.010,450.010,460.0-90.0-0.85%4,767
2026-01-1510,625.010,665.010,540.010,550.0+90.0+0.86%15,781
2026-01-1410,400.010,460.010,375.010,460.0+50.0+0.48%18,429
2026-01-1310,395.010,435.010,385.010,410.0-175.0-1.65%17,657
2026-01-0910,585.010,620.010,565.010,585.0-110.0-1.03%13,877
2026-01-0810,465.010,695.010,450.010,695.0-50.0-0.47%11,541
2026-01-0710,460.010,745.010,440.010,745.0+160.0+1.51%21,814
2026-01-0610,675.010,685.010,585.010,585.0-150.0-1.40%8,961
2026-01-0510,765.010,780.010,725.010,735.0+180.0+1.71%14,396
2025-12-3010,565.010,570.010,525.010,555.0+55.0+0.52%14,082
2025-12-2910,435.010,500.010,420.010,500.0+85.0+0.82%8,486
2025-12-2610,400.010,435.010,395.010,415.0-30.0-0.29%11,651
2025-12-2510,370.010,480.010,370.010,445.0-95.0-0.90%4,767
2025-12-2410,480.010,540.010,465.010,540.0-10.0-0.09%22,218
2025-12-2310,555.010,605.010,545.010,550.0-85.0-0.80%9,411
2025-12-2210,595.010,635.010,575.010,635.0-305.0-2.79%29,879
2025-12-1910,955.010,990.010,900.010,940.0-255.0-2.28%32,496
2025-12-1811,255.011,270.011,190.011,195.0+350.0+3.23%40,267
2025-12-1710,905.010,950.010,845.010,845.0-255.0-2.30%71,245
2025-12-1610,850.011,105.010,850.011,100.0+335.0+3.11%107,777
2025-12-1510,810.010,820.010,740.010,765.0+300.0+2.87%57,913
2025-12-1210,425.010,465.010,405.010,465.0-135.0-1.27%59,824
2025-12-1110,385.010,625.010,380.010,600.0+190.0+1.83%53,476
2025-12-1010,435.010,450.010,400.010,410.0-30.0-0.29%40,240
2025-12-0910,390.010,450.010,385.010,440.0+115.0+1.11%11,403
2025-12-0810,375.010,410.010,320.010,325.0-70.0-0.67%32,308
2025-12-0510,480.010,485.010,390.010,395.0+65.0+0.63%10,422
2025-12-0410,445.010,470.010,330.010,330.0-105.0-1.01%11,280
2025-12-0310,460.010,505.010,420.010,435.0-365.0-3.38%29,378
2025-12-0210,650.010,800.010,615.010,800.0-5.0-0.05%39,524
2025-12-0110,555.010,830.010,555.010,805.0+305.0+2.90%63,864
2025-11-2810,715.010,720.010,500.010,500.0-210.0-1.96%10,999
2025-11-2710,715.010,745.010,705.010,710.0-190.0-1.74%18,978
2025-11-2610,935.010,935.010,820.010,900.0-65.0-0.59%46,936
2025-11-2511,045.011,070.010,965.010,965.0-860.0-7.27%78,573
2025-11-2111,820.011,855.011,725.011,825.0+765.0+6.92%157,491
2025-11-2010,935.011,060.010,690.011,060.0-405.0-3.53%79,932
2025-11-1911,420.011,545.011,375.011,465.0+130.0+1.15%68,411
2025-11-1811,110.011,400.011,090.011,335.0+535.0+4.95%64,040
2025-11-1710,905.010,940.010,800.010,800.0-180.0-1.64%20,322
2025-11-1410,950.011,060.010,920.010,980.0+480.0+4.57%38,702
2025-11-1310,600.010,600.010,455.010,500.0+85.0+0.82%31,199
2025-11-1210,510.010,510.010,415.010,415.0-80.0-0.76%23,093
2025-11-1110,435.010,510.010,415.010,495.0-175.0-1.64%87,429
2025-11-1010,790.010,845.010,655.010,670.0-115.0-1.07%16,883
2025-11-0710,820.010,940.010,785.010,785.0-110.0-1.01%75,081
2025-11-0610,440.010,895.010,435.010,895.0+255.0+2.40%23,050
2025-11-0510,665.010,840.010,630.010,640.0+185.0+1.77%66,883
2025-11-0410,225.010,470.010,225.010,455.0+315.0+3.11%49,759
2025-10-3110,140.010,170.010,100.010,140.0-35.0-0.34%25,373
2025-10-3010,100.010,175.09,975.010,175.0+105.0+1.04%43,258
2025-10-2910,140.010,155.010,065.010,070.0-350.0-3.36%36,302
2025-10-2810,285.010,420.010,280.010,420.0-20.0-0.19%20,065
2025-10-2710,515.010,525.010,440.010,440.0-575.0-5.22%39,496
2025-10-2311,150.011,180.011,015.011,015.0+160.0+1.47%45,056
2025-10-2210,930.010,955.010,855.010,855.0-145.0-1.32%51,889
2025-10-2110,855.011,000.010,825.011,000.0-65.0-0.59%23,916
2025-10-2011,140.011,185.011,035.011,065.0-470.0-4.07%52,518
2025-10-1711,375.011,535.011,310.011,535.0+350.0+3.13%78,127
2025-10-1611,210.011,265.011,165.011,185.0-80.0-0.71%34,984
2025-10-1511,380.011,405.011,245.011,265.0-315.0-2.72%34,403
2025-10-1411,260.011,580.011,145.011,580.0+675.0+6.19%74,545
2025-10-1010,920.010,955.010,905.010,905.00.00.00%18,841
2025-10-0910,890.010,990.010,890.010,905.0-310.0-2.76%20,391
2025-10-0811,195.011,215.011,135.011,215.0+130.0+1.17%27,462
2025-10-0711,105.011,115.011,060.011,085.0+5.0+0.05%11,457
2025-10-0611,155.011,170.011,080.011,080.0+20.0+0.18%21,833
2025-10-0311,110.011,120.011,050.011,060.0-100.0-0.90%6,737
2025-10-0211,200.011,210.011,130.011,160.0-320.0-2.79%35,365
2025-10-0111,380.011,480.011,375.011,480.0+130.0+1.15%29,010
2025-09-3011,385.011,400.011,350.011,350.0+10.0+0.09%17,156
2025-09-2911,435.011,435.011,340.011,340.0-200.0-1.73%20,516
2025-09-2611,580.011,615.011,530.011,540.0+65.0+0.57%30,745
2025-09-2511,450.011,480.011,420.011,475.0+125.0+1.10%13,261
2025-09-2411,375.011,400.011,340.011,350.0-35.0-0.31%9,553
2025-09-2211,385.011,395.011,345.011,385.0-135.0-1.17%15,595
2025-09-1911,475.011,525.011,460.011,520.0-60.0-0.52%22,032
2025-09-1811,615.011,645.011,555.011,580.0-130.0-1.11%23,051
2025-09-1711,680.011,710.011,650.011,710.0+80.0+0.69%14,990
2025-09-1611,665.011,675.011,605.011,630.0-275.0-2.31%21,186
2025-09-1211,950.011,970.011,905.011,905.0-170.0-1.41%27,001
2025-09-1112,065.012,090.012,040.012,075.0——23,937

直近120営業日分を表示