1368 iFreeETF TOPIXダブルインバース(-2倍)指数
iFreeETF TOPIXダブルインバース(-2倍)指数（1368）のイベントチャート
2026/05/29～2026/10/23
イベント情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 10/23 | 15,860 | 16,355 | 15,860 | 15,930 | +1.85% | 7,350 | - | +5.14% |
| 10/22 | 15,380 | 15,715 | 15,130 | 15,640 | +0.29% | 6,931 | - | +3.29% |
| 10/22 | 株式併合 100→1 | |||||||
| 10/21 | 15,205 | 15,595 | 15,150 | 15,595 | -0.06% | 2,180 | - | +2.98% |
| 10/20 | 15,170 | 15,665 | 15,170 | 15,605 | +4.03% | 8,456 | - | +3.02% |
| 10/19 | 15,300 | 15,600 | 15,000 | 15,000 | -0.66% | 1,048 | - | -1% |
| 10/16 | 15,200 | 15,300 | 15,000 | 15,100 | -3.21% | 692 | - | -0.5% |
| 10/15 | 15,300 | 15,800 | 15,300 | 15,600 | +4% | 1,060 | - | +2.79% |
| 10/14 | 14,800 | 15,000 | 14,800 | 15,000 | +1.35% | 83 | - | -1.08% |
| 10/13 | 14,800 | 15,100 | 14,800 | 14,800 | -0.67% | 429 | - | -2.48% |
| 10/09 | 15,000 | 15,100 | 14,900 | 14,900 | -0.67% | 499 | - | -2% |
| 10/08 | 14,700 | 15,100 | 14,700 | 15,000 | +4.17% | 396 | - | -1.29% |
| 10/07 | 14,400 | 14,600 | 14,300 | 14,400 | +0.7% | 539 | - | -5.24% |
| 10/06 | 14,400 | 14,600 | 14,300 | 14,300 | -2.72% | 343 | - | -6.04% |
| 10/05 | 14,600 | 14,800 | 14,600 | 14,700 | -1.34% | 1,881 | - | -3.64% |
| 10/02 | 15,100 | 15,100 | 14,800 | 14,900 | +2.05% | 137 | - | -2.46% |
| 10/01 | 14,900 | 15,200 | 14,600 | 14,600 | -2.67% | 829 | - | -4.55% |
| 09/30 | 15,200 | 15,300 | 14,800 | 15,000 | -3.23% | 444 | - | -2.17% |
| 09/29 | 15,000 | 15,600 | 15,000 | 15,500 | +1.97% | 810 | - | +0.94% |
| 09/28 | 14,800 | 15,200 | 14,800 | 15,200 | +2.01% | 364 | - | -1.02% |
| 09/25 | 15,300 | 15,300 | 14,900 | 14,900 | -2.61% | 379 | - | -3.17% |
| 09/24 | 15,300 | 15,400 | 15,200 | 15,300 | 0% | 915 | - | -0.6% |
| 09/18 | 15,000 | 15,500 | 15,000 | 15,300 | 0% | 676 | - | -0.47% |
| 09/17 | 15,400 | 15,400 | 15,100 | 15,300 | -1.29% | 319 | - | -0.31% |
| 09/16 | 15,600 | 15,700 | 15,400 | 15,500 | -1.27% | 47 | - | +1.12% |
| 09/15 | 15,600 | 15,900 | 15,500 | 15,700 | 0% | 105 | - | +2.56% |
| 09/14 | 15,800 | 16,000 | 15,500 | 15,700 | 0% | 279 | - | +2.69% |
| 09/11 | 16,400 | 16,400 | 15,700 | 15,700 | 0% | 1,281 | - | +2.72% |
| 09/10 | 15,800 | 15,900 | 15,600 | 15,700 | 0% | 830 | - | +2.72% |
| 09/09 | 15,800 | 15,800 | 15,400 | 15,700 | +0.64% | 1,032 | - | +2.69% |
| 09/08 | 15,300 | 15,600 | 15,100 | 15,600 | +3.31% | 737 | - | +1.83% |
| 09/07 | 15,000 | 15,200 | 14,900 | 15,100 | -1.31% | 13,008 | - | -1.69% |
| 09/04 | 15,100 | 15,500 | 15,100 | 15,300 | 0% | 454 | - | -0.68% |
| 09/03 | 15,100 | 15,400 | 15,000 | 15,300 | -1.29% | 672 | - | -1.01% |
| 09/03 | （空売り報告）個人 29,000株（0.49%）-0.06%義務消失 | |||||||
| 09/02 | 15,200 | 15,500 | 15,100 | 15,500 | +5.44% | 937 | - | 0% |
| 09/01 | 15,000 | 15,100 | 14,600 | 14,700 | -2% | 405 | - | -5.41% |
| 08/31 | 15,100 | 15,400 | 14,800 | 15,000 | 0% | 2,467 | - | -3.72% |
| 08/28 | 15,200 | 15,200 | 14,800 | 15,000 | -1.32% | 366 | - | -3.97% |
| 08/27 | 15,000 | 15,300 | 15,000 | 15,200 | 0% | 2,029 | - | -2.89% |
| 08/26 | 15,300 | 15,400 | 15,100 | 15,200 | -1.3% | 262 | - | -3.09% |
| 08/25 | 15,500 | 15,600 | 15,300 | 15,400 | -0.65% | 202 | - | -2.06% |
| 08/24 | （IR情報）12:00 2027年1月期中間決算短信(2026年1月11日～2026年7月10日) | |||||||
| 08/24 | 15,500 | 15,600 | 15,400 | 15,500 | -0.64% | 495 | - | -1.77% |
| 08/21 | 15,900 | 15,900 | 15,500 | 15,600 | +0.65% | 235 | - | -1.29% |
| 08/20 | （IR情報）15:00 iFreeETF TOPIXダブルインバース(-2倍)指数受益権の併合および重大な約款変更(確定)のお知らせ | |||||||
| 08/20 | 15,700 | 15,800 | 15,500 | 15,500 | -3.13% | 817 | - | -1.95% |
| 08/19 | 15,400 | 16,100 | 15,400 | 16,000 | +6.67% | 3,098 | - | +1.11% |
| 08/19 | （空売り報告）個人 32,000株（0.55%）-0.07% | |||||||
| 08/18 | 14,800 | 15,100 | 14,600 | 15,000 | +1.35% | 570 | - | -5.28% |
| 08/17 | 14,600 | 14,900 | 14,600 | 14,800 | +0.68% | 526 | - | -6.75% |
| 08/14 | 14,500 | 14,700 | 14,400 | 14,700 | -0.68% | 366 | - | -7.71% |
| 08/13 | 14,900 | 15,000 | 14,700 | 14,800 | -1.33% | 591 | - | -7.41% |
| 08/12 | 15,100 | 15,400 | 15,000 | 15,000 | -1.32% | 290 | - | -6.39% |
| 08/10 | 15,400 | 15,600 | 15,200 | 15,200 | -2.56% | 367 | - | -5.26% |
| 08/07 | 15,500 | 15,800 | 15,500 | 15,600 | -0.64% | 849 | - | -2.94% |
| 08/06 | 15,800 | 16,000 | 15,500 | 15,700 | -0.63% | 226 | - | -2.46% |
| 08/05 | 16,000 | 16,200 | 15,700 | 15,800 | -4.24% | 1,126 | - | -1.96% |
| 08/05 | （空売り報告）個人 36,000株（0.62%）-0.14% | |||||||
| 08/04 | 16,500 | 16,800 | 16,400 | 16,500 | -0.6% | 477 | - | +2.26% |
| 08/03 | 16,400 | 17,200 | 16,400 | 16,600 | +2.47% | 583 | - | +2.9% |
| 07/31 | 16,100 | 16,300 | 15,700 | 16,200 | -2.41% | 947 | - | +0.45% |
| 07/30 | 16,700 | 16,800 | 16,200 | 16,600 | +1.22% | 550 | - | +2.9% |
| 07/29 | 16,300 | 16,700 | 16,200 | 16,400 | -0.61% | 3,570 | - | +1.66% |
| 07/28 | 16,100 | 16,600 | 16,100 | 16,500 | +5.1% | 918 | - | +2.28% |
| 07/27 | 15,900 | 16,100 | 15,600 | 15,700 | -1.88% | 1,633 | - | -2.44% |
| 07/24 | 16,000 | 16,300 | 16,000 | 16,000 | +1.27% | 538 | - | -0.65% |
| 07/23 | 15,800 | 16,000 | 15,600 | 15,800 | -1.25% | 407 | - | -1.86% |
| 07/22 | 15,900 | 16,000 | 15,600 | 16,000 | -1.23% | 465 | - | -0.74% |
| 07/22 | （空売り報告）個人 42,000株（0.76%）+0.13% | |||||||
| 07/21 | 16,700 | 16,800 | 16,100 | 16,200 | -3.57% | 750 | - | +0.37% |
| 07/17 | 16,300 | 17,400 | 16,300 | 16,800 | +4.35% | 7,141 | - | +4.01% |
| 07/16 | 16,000 | 16,200 | 15,800 | 16,100 | +2.55% | 1,894 | - | -0.49% |
| 07/15 | 15,800 | 16,000 | 15,600 | 15,700 | -1.26% | 728 | - | -3.4% |
| 07/14 | 16,200 | 16,500 | 15,900 | 15,900 | -2.45% | 6,649 | - | -2.69% |
| 07/13 | 15,800 | 16,400 | 15,700 | 16,300 | +2.52% | 872 | - | -0.59% |
| 07/10 | 15,800 | 16,100 | 15,800 | 15,900 | -1.85% | 3,949 | - | -3.38% |
| 07/09 | 16,200 | 16,300 | 16,000 | 16,200 | +0.62% | 14,683 | - | -1.79% |
| 07/08 | 16,000 | 16,300 | 15,800 | 16,100 | +1.9% | 34,859 | - | -2.54% |
| 07/07 | 15,500 | 15,900 | 15,200 | 15,800 | +1.94% | 5,209 | - | -4.45% |
| 07/06 | 15,600 | 15,800 | 15,500 | 15,500 | -2.52% | 7,357 | - | -6.56% |
| 07/03 | 16,200 | 16,400 | 15,800 | 15,900 | -1.85% | 18,648 | - | -4.52% |
| 07/02 | 16,300 | 16,400 | 15,900 | 16,200 | 0% | 8,032 | - | -2.95% |
| 07/01 | 16,000 | 16,300 | 15,900 | 16,200 | -0.61% | 11,188 | - | -3.25% |
| 06/30 | 16,300 | 16,600 | 16,100 | 16,300 | -0.61% | 32,348 | - | -2.91% |
| 06/30 | （空売り報告）個人 42,000株（0.63%）-0.18% | |||||||
| 06/29 | 16,500 | 16,800 | 16,400 | 16,400 | -0.61% | 15,939 | - | -2.47% |
| 06/26 | 16,300 | 16,900 | 16,200 | 16,500 | +1.23% | 16,002 | - | -2.04% |
| 06/25 | 16,100 | 16,500 | 16,000 | 16,300 | -1.81% | 25,029 | - | -3.46% |
| 06/24 | 16,500 | 16,800 | 16,300 | 16,600 | +1.22% | 21,991 | - | -2.03% |
| 06/23 | 15,500 | 16,400 | 15,500 | 16,400 | +5.81% | 11,094 | - | -3.64% |
| 06/22 | 16,100 | 16,100 | 15,500 | 15,500 | -3.13% | 2,053 | - | -9.27% |
| 06/22 | （空売り報告）個人 42,000株（0.81%）+0.31% | |||||||
| 06/19 | 15,600 | 16,200 | 15,600 | 16,000 | +0.63% | 983 | - | -6.93% |
| 06/18 | 15,900 | 16,000 | 15,700 | 15,900 | -2.45% | 1,331 | - | -7.92% |
| 06/17 | 16,400 | 16,500 | 16,100 | 16,300 | -1.21% | 1,219 | - | -5.98% |
| 06/16 | 16,400 | 16,600 | 16,300 | 16,500 | 0% | 2,260 | - | -5.02% |
| 06/15 | 16,600 | 16,700 | 16,000 | 16,500 | -5.71% | 1,470 | - | -5.26% |
| 06/12 | 17,400 | 17,600 | 17,000 | 17,500 | -2.23% | 1,673 | - | +0.16% |
| 06/11 | 18,300 | 18,500 | 17,800 | 17,900 | 0% | 2,491 | - | +2.31% |
| 06/10 | 17,500 | 17,900 | 17,300 | 17,900 | +3.47% | 1,330 | - | +2.29% |
| 06/09 | 17,300 | 17,700 | 17,300 | 17,300 | -2.81% | 327 | - | -1.41% |
| 06/08 | 17,800 | 18,100 | 17,500 | 17,800 | +5.33% | 3,618 | - | +0.95% |
| 06/05 | 16,800 | 17,000 | 16,800 | 16,900 | +0.6% | 2,609 | - | -4.33% |
| 06/04 | 16,700 | 17,100 | 16,700 | 16,800 | +1.82% | 3,261 | - | -5.41% |
| 06/03 | （IR情報）15:00 iFreeETF TOPIXダブルインバース(-2倍)指数受益権の併合および重大な約款変更にかかる書面決議基準日設定のお知らせ | |||||||
| 06/03 | 16,800 | 17,000 | 16,400 | 16,500 | -3.51% | 1,091 | - | -7.64% |
| 06/02 | 17,100 | 17,600 | 17,100 | 17,100 | 0% | 922 | - | -4.92% |
| 06/01 | 17,100 | 17,100 | 16,700 | 17,100 | +1.18% | 2,180 | - | -5.34% |
| 05/29 | 17,100 | 17,200 | 16,600 | 16,900 | -3.43% | 4,341 | - | -6.79% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
