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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 1,254 | 1,291 | 1,248 | 1,271 | +71 | +5.9% | 2,041,912 |
| 2022/03/04 | 1,164 | 1,219 | 1,163 | 1,200 | +52 | +4.5% | 3,932,995 |
| 2022/03/03 | 1,141 | 1,157 | 1,136 | 1,148 | -20 | -1.7% | 1,007,691 |
| 2022/03/02 | 1,160 | 1,173 | 1,151 | 1,168 | +38 | +3.4% | 2,099,276 |
| 2022/03/01 | 1,130 | 1,131 | 1,114 | 1,130 | -27 | -2.3% | 909,032 |
| 2022/02/28 | 1,163 | 1,180 | 1,146 | 1,157 | -6 | -0.5% | 1,508,483 |
| 2022/02/25 | 1,181 | 1,186 | 1,161 | 1,163 | -47 | -3.9% | 1,969,733 |
| 2022/02/24 | 1,185 | 1,228 | 1,176 | 1,210 | +42 | +3.6% | 2,427,477 |
| 2022/02/22 | 1,172 | 1,185 | 1,159 | 1,168 | +40 | +3.5% | 1,632,635 |
| 2022/02/21 | 1,156 | 1,159 | 1,122 | 1,128 | +17 | +1.5% | 1,342,545 |
| 2022/02/18 | 1,133 | 1,138 | 1,104 | 1,111 | +8 | +0.7% | 1,509,798 |
| 2022/02/17 | 1,089 | 1,115 | 1,086 | 1,103 | +17 | +1.6% | 1,863,618 |
| 2022/02/16 | 1,086 | 1,095 | 1,084 | 1,086 | -50 | -4.4% | 686,309 |
| 2022/02/15 | 1,114 | 1,148 | 1,112 | 1,136 | +19 | +1.7% | 1,035,821 |
| 2022/02/14 | 1,115 | 1,128 | 1,110 | 1,117 | +47 | +4.4% | 1,890,985 |
| 2022/02/10 | 1,058 | 1,081 | 1,056 | 1,070 | -8 | -0.7% | 2,929,754 |
| 2022/02/09 | 1,085 | 1,094 | 1,076 | 1,078 | -26 | -2.4% | 578,427 |
| 2022/02/08 | 1,102 | 1,104 | 1,089 | 1,104 | -3 | -0.3% | 492,542 |
| 2022/02/07 | 1,103 | 1,120 | 1,101 | 1,107 | +13 | +1.2% | 633,158 |
| 2022/02/04 | 1,117 | 1,122 | 1,090 | 1,094 | -12 | -1.1% | 979,796 |
| 2022/02/03 | 1,109 | 1,113 | 1,101 | 1,106 | +22 | +2% | 928,889 |
| 2022/02/02 | 1,103 | 1,103 | 1,082 | 1,084 | -39 | -3.5% | 2,964,515 |
| 2022/02/01 | 1,102 | 1,127 | 1,095 | 1,123 | -5 | -0.4% | 1,074,370 |
| 2022/01/31 | 1,159 | 1,170 | 1,117 | 1,128 | -23 | -2% | 1,291,914 |
| 2022/01/28 | 1,170 | 1,193 | 1,149 | 1,151 | -55 | -4.6% | 1,559,074 |
| 2022/01/27 | 1,123 | 1,215 | 1,118 | 1,206 | +74 | +6.5% | 2,890,897 |
| 2022/01/26 | 1,126 | 1,146 | 1,119 | 1,132 | +6 | +0.5% | 1,152,503 |
| 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 |
851～
900
件表示中 / 2601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
