ｉＦｒｅｅＥＴＦ 日経平均ダブルインバース・インデックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,097 | 1,144 | 1,096 | 1,126 | +38 | +3.5% | 1,447,689 |
| 2022/01/24 | 1,115 | 1,119 | 1,085 | 1,088 | -6 | -0.5% | 686,589 |
| 2022/01/21 | 1,117 | 1,124 | 1,088 | 1,094 | +19 | +1.8% | 1,434,933 |
| 2022/01/20 | 1,107 | 1,119 | 1,065 | 1,075 | -23 | -2.1% | 1,010,928 |
| 2022/01/19 | 1,071 | 1,109 | 1,067 | 1,098 | +57 | +5.5% | 1,671,902 |
| 2022/01/18 | 1,026 | 1,049 | 1,009 | 1,041 | +6 | +0.6% | 1,196,221 |
| 2022/01/17 | 1,034 | 1,038 | 1,026 | 1,035 | -15 | -1.4% | 404,716 |
| 2022/01/14 | 1,039 | 1,067 | 1,039 | 1,050 | +26 | +2.5% | 3,621,228 |
| 2022/01/13 | 1,013 | 1,025 | 1,012 | 1,024 | +20 | +2% | 1,814,451 |
| 2022/01/12 | 1,026 | 1,026 | 1,002 | 1,004 | -41 | -3.9% | 674,529 |
| 2022/01/11 | 1,033 | 1,055 | 1,026 | 1,045 | +17 | +1.7% | 2,209,968 |
| 2022/01/07 | 1,011 | 1,041 | 1,003 | 1,028 | +3 | +0.3% | 1,617,238 |
| 2022/01/06 | 988 | 1,025 | 984 | 1,025 | +55 | +5.7% | 727,127 |
| 2022/01/05 | 974 | 979 | 966 | 970 | -4 | -0.4% | 294,035 |
| 2022/01/04 | 989 | 997 | 971 | 974 | -32 | -3.2% | 517,888 |
| 2021/12/30 | 1,006 | 1,023 | 1,000 | 1,006 | +5 | +0.5% | 265,818 |
| 2021/12/29 | 992 | 1,012 | 987 | 1,001 | +8 | +0.8% | 311,272 |
| 2021/12/28 | 998 | 1,004 | 987 | 993 | -24 | -2.4% | 491,448 |
| 2021/12/27 | 1,011 | 1,020 | 1,011 | 1,017 | +7 | +0.7% | 188,698 |
| 2021/12/24 | 1,008 | 1,013 | 1,006 | 1,010 | -3 | -0.3% | 166,927 |
| 2021/12/23 | 1,016 | 1,023 | 1,012 | 1,013 | -15 | -1.5% | 177,062 |
| 2021/12/22 | 1,022 | 1,035 | 1,019 | 1,028 | -3 | -0.3% | 428,605 |
| 2021/12/21 | 1,044 | 1,054 | 1,031 | 1,031 | -47 | -4.4% | 629,787 |
| 2021/12/20 | 1,050 | 1,080 | 1,039 | 1,078 | +46 | +4.5% | 941,472 |
| 2021/12/17 | 1,012 | 1,035 | 1,007 | 1,032 | +35 | +3.5% | 655,844 |
| 2021/12/16 | 999 | 1,018 | 996 | 997 | -43 | -4.1% | 864,644 |
| 2021/12/15 | 1,049 | 1,050 | 1,037 | 1,040 | -3 | -0.3% | 310,256 |
| 2021/12/14 | 1,036 | 1,052 | 1,025 | 1,043 | +17 | +1.7% | 871,480 |
| 2021/12/13 | 1,025 | 1,032 | 1,017 | 1,026 | -19 | -1.8% | 409,369 |
| 2021/12/10 | 1,037 | 1,047 | 1,024 | 1,045 | +24 | +2.4% | 551,956 |
| 2021/12/09 | 1,017 | 1,021 | 1,010 | 1,021 | +9 | +0.9% | 429,210 |
| 2021/12/08 | 1,014 | 1,031 | 1,011 | 1,012 | -22 | -2.1% | 718,768 |
| 2021/12/07 | 1,064 | 1,081 | 1,030 | 1,034 | -53 | -4.9% | 919,618 |
| 2021/12/06 | 1,079 | 1,104 | 1,078 | 1,087 | +9 | +0.8% | 639,140 |
| 2021/12/03 | 1,091 | 1,113 | 1,077 | 1,078 | -22 | -2% | 1,165,845 |
| 2021/12/02 | 1,112 | 1,112 | 1,085 | 1,100 | +15 | +1.4% | 1,364,018 |
| 2021/12/01 | 1,093 | 1,114 | 1,071 | 1,085 | -10 | -0.9% | 1,383,557 |
| 2021/11/30 | 1,033 | 1,098 | 1,029 | 1,095 | +33 | +3.1% | 1,160,361 |
| 2021/11/29 | 1,059 | 1,069 | 1,027 | 1,062 | +33 | +3.2% | 1,148,726 |
| 2021/11/26 | 989 | 1,039 | 989 | 1,029 | +50 | +5.1% | 893,367 |
| 2021/11/25 | 982 | 983 | 974 | 979 | -13 | -1.3% | 349,828 |
| 2021/11/24 | 970 | 998 | 964 | 992 | +30 | +3.1% | 719,679 |
| 2021/11/22 | 974 | 977 | 960 | 962 | -2 | -0.2% | 610,237 |
| 2021/11/19 | 973 | 975 | 962 | 964 | -9 | -0.9% | 352,013 |
| 2021/11/18 | 975 | 986 | 966 | 973 | +6 | +0.6% | 594,958 |
| 2021/11/17 | 956 | 972 | 954 | 967 | +5 | +0.5% | 288,947 |
| 2021/11/16 | 966 | 968 | 950 | 962 | ±0 | ±0% | 374,652 |
| 2021/11/15 | 961 | 967 | 958 | 962 | -10 | -1% | 294,164 |
| 2021/11/12 | 987 | 987 | 970 | 972 | -24 | -2.4% | 664,889 |
| 2021/11/11 | 1,015 | 1,015 | 992 | 996 | -13 | -1.3% | 398,453 |
801～
850
件表示中 / 2524件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
