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 |
|---|---|---|---|---|---|---|---|
| 2019/07/04 | 2,881 | 2,894 | 2,877 | 2,892 | -19 | -0.7% | 41,629 |
| 2019/07/03 | 2,890 | 2,928 | 2,890 | 2,911 | +28 | +1% | 119,993 |
| 2019/07/02 | 2,892 | 2,894 | 2,868 | 2,883 | +3 | +0.1% | 164,146 |
| 2019/07/01 | 2,906 | 2,932 | 2,878 | 2,880 | -140 | -4.6% | 290,705 |
| 2019/06/28 | 3,020 | 3,035 | 3,000 | 3,020 | +15 | +0.5% | 246,596 |
| 2019/06/27 | 3,050 | 3,060 | 3,005 | 3,005 | -65 | -2.1% | 93,627 |
| 2019/06/26 | 3,070 | 3,085 | 3,060 | 3,070 | +20 | +0.7% | 77,836 |
| 2019/06/25 | 3,040 | 3,075 | 3,020 | 3,050 | +30 | +1% | 120,360 |
| 2019/06/24 | 3,040 | 3,050 | 3,015 | 3,020 | -10 | -0.3% | 47,776 |
| 2019/06/21 | 2,968 | 3,045 | 2,966 | 3,030 | +52 | +1.7% | 119,235 |
| 2019/06/20 | 2,986 | 3,000 | 2,968 | 2,978 | -32 | -1.1% | 151,362 |
| 2019/06/19 | 3,020 | 3,030 | 3,005 | 3,010 | -115 | -3.7% | 159,828 |
| 2019/06/18 | 3,075 | 3,135 | 3,070 | 3,125 | +60 | +2% | 141,576 |
| 2019/06/17 | 3,090 | 3,095 | 3,055 | 3,065 | -10 | -0.3% | 89,968 |
| 2019/06/14 | 3,105 | 3,115 | 3,075 | 3,075 | -30 | -1% | 96,053 |
| 2019/06/13 | 3,090 | 3,135 | 3,080 | 3,105 | +40 | +1.3% | 161,289 |
| 2019/06/12 | 3,075 | 3,080 | 3,040 | 3,065 | +10 | +0.3% | 112,815 |
| 2019/06/11 | 3,090 | 3,095 | 3,045 | 3,055 | -20 | -0.7% | 86,426 |
| 2019/06/10 | 3,080 | 3,095 | 3,065 | 3,075 | -65 | -2.1% | 159,474 |
| 2019/06/07 | 3,150 | 3,170 | 3,140 | 3,140 | -45 | -1.4% | 181,084 |
| 2019/06/06 | 3,185 | 3,195 | 3,165 | 3,185 | +5 | +0.2% | 115,494 |
| 2019/06/05 | 3,190 | 3,210 | 3,175 | 3,180 | -130 | -3.9% | 168,067 |
| 2019/06/04 | 3,300 | 3,340 | 3,285 | 3,310 | -5 | -0.2% | 157,148 |
| 2019/06/03 | 3,325 | 3,335 | 3,290 | 3,315 | +70 | +2.2% | 260,068 |
| 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 |
1501～
1550
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
