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 |
|---|---|---|---|---|---|---|---|
| 2019/05/31 | 3,185 | 3,250 | 3,180 | 3,245 | +95 | +3% | 825,917 |
| 2019/05/30 | 3,160 | 3,185 | 3,140 | 3,150 | +20 | +0.6% | 230,858 |
| 2019/05/29 | 3,115 | 3,155 | 3,105 | 3,130 | +80 | +2.6% | 342,197 |
| 2019/05/28 | 3,060 | 3,070 | 3,040 | 3,050 | -20 | -0.7% | 119,248 |
| 2019/05/27 | 3,080 | 3,090 | 3,060 | 3,070 | -30 | -1% | 151,212 |
| 2019/05/24 | 3,150 | 3,150 | 3,095 | 3,100 | +15 | +0.5% | 284,854 |
| 2019/05/23 | 3,075 | 3,105 | 3,070 | 3,085 | +45 | +1.5% | 233,121 |
| 2019/05/22 | 3,015 | 3,050 | 3,010 | 3,040 | -5 | -0.2% | 98,139 |
| 2019/05/21 | 3,070 | 3,080 | 3,035 | 3,045 | +5 | +0.2% | 230,865 |
| 2019/05/20 | 3,035 | 3,045 | 3,005 | 3,040 | -15 | -0.5% | 297,654 |
| 2019/05/17 | 3,055 | 3,070 | 3,010 | 3,055 | -60 | -1.9% | 478,527 |
| 2019/05/16 | 3,085 | 3,140 | 3,085 | 3,115 | +40 | +1.3% | 352,856 |
| 2019/05/15 | 3,090 | 3,140 | 3,075 | 3,075 | -30 | -1% | 261,809 |
| 2019/05/14 | 3,185 | 3,200 | 3,105 | 3,105 | +30 | +1% | 500,725 |
| 2019/05/13 | 3,075 | 3,090 | 3,050 | 3,075 | +50 | +1.7% | 286,767 |
| 2019/05/10 | 3,015 | 3,080 | 2,964 | 3,025 | +10 | +0.3% | 1,563,862 |
| 2019/05/09 | 2,987 | 3,040 | 2,974 | 3,015 | +53 | +1.8% | 607,491 |
| 2019/05/08 | 2,962 | 2,983 | 2,948 | 2,962 | +83 | +2.9% | 698,757 |
| 2019/05/07 | 2,824 | 2,888 | 2,820 | 2,879 | +85 | +3% | 424,227 |
| 2019/04/26 | 2,816 | 2,840 | 2,791 | 2,794 | +16 | +0.6% | 249,108 |
| 2019/04/25 | 2,810 | 2,816 | 2,776 | 2,778 | -32 | -1.1% | 218,047 |
| 2019/04/24 | 2,772 | 2,828 | 2,769 | 2,810 | +15 | +0.5% | 217,896 |
| 2019/04/23 | 2,799 | 2,828 | 2,791 | 2,795 | -9 | -0.3% | 195,978 |
| 2019/04/22 | 2,808 | 2,834 | 2,790 | 2,804 | -7 | -0.2% | 157,289 |
| 2019/04/19 | 2,802 | 2,818 | 2,798 | 2,811 | -29 | -1% | 176,165 |
| 2019/04/18 | 2,792 | 2,847 | 2,787 | 2,840 | +46 | +1.6% | 146,853 |
| 2019/04/17 | 2,797 | 2,816 | 2,776 | 2,794 | -14 | -0.5% | 153,221 |
| 2019/04/16 | 2,830 | 2,830 | 2,797 | 2,808 | -12 | -0.4% | 179,487 |
| 2019/04/15 | 2,833 | 2,836 | 2,811 | 2,820 | -81 | -2.8% | 411,270 |
| 2019/04/12 | 2,914 | 2,948 | 2,899 | 2,901 | -43 | -1.5% | 252,287 |
| 2019/04/11 | 2,960 | 2,966 | 2,940 | 2,944 | -5 | -0.2% | 325,547 |
| 2019/04/10 | 2,973 | 2,978 | 2,949 | 2,949 | +26 | +0.9% | 400,790 |
| 2019/04/09 | 2,930 | 2,949 | 2,915 | 2,923 | -3 | -0.1% | 187,551 |
| 2019/04/08 | 2,891 | 2,936 | 2,890 | 2,926 | +9 | +0.3% | 185,479 |
| 2019/04/05 | 2,936 | 2,937 | 2,911 | 2,917 | -27 | -0.9% | 206,094 |
| 2019/04/04 | 2,941 | 2,956 | 2,925 | 2,944 | -6 | -0.2% | 329,822 |
| 2019/04/03 | 2,988 | 3,005 | 2,944 | 2,950 | -50 | -1.7% | 308,127 |
| 2019/04/02 | 2,937 | 3,005 | 2,934 | 3,000 | ±0 | ±0% | 423,440 |
| 2019/04/01 | 2,990 | 3,010 | 2,954 | 3,000 | -90 | -2.9% | 518,511 |
| 2019/03/29 | 3,075 | 3,110 | 3,065 | 3,090 | -50 | -1.6% | 286,309 |
| 2019/03/28 | 3,100 | 3,160 | 3,100 | 3,140 | +90 | +3% | 511,217 |
| 2019/03/27 | 3,060 | 3,085 | 3,040 | 3,050 | -40 | -1.3% | 225,561 |
| 2019/03/26 | 3,165 | 3,165 | 3,075 | 3,090 | -140 | -4.3% | 379,477 |
| 2019/03/25 | 3,180 | 3,250 | 3,180 | 3,230 | +170 | +5.6% | 321,245 |
| 2019/03/22 | 3,040 | 3,080 | 3,025 | 3,060 | +15 | +0.5% | 121,043 |
| 2019/03/20 | 3,065 | 3,075 | 3,045 | 3,045 | -10 | -0.3% | 109,224 |
| 2019/03/19 | 3,055 | 3,090 | 3,050 | 3,055 | ±0 | ±0% | 143,028 |
| 2019/03/18 | 3,050 | 3,075 | 3,040 | 3,055 | -30 | -1% | 106,724 |
| 2019/03/15 | 3,115 | 3,115 | 3,070 | 3,085 | -45 | -1.4% | 163,637 |
| 2019/03/14 | 3,075 | 3,140 | 3,070 | 3,130 | -5 | -0.2% | 208,963 |
1451～
1500
件表示中 / 2527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
