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 |
|---|---|---|---|---|---|---|---|
| 2018/12/26 | 3,880 | 4,085 | 3,830 | 3,920 | -100 | -2.5% | 659,109 |
| 2018/12/25 | 3,930 | 4,030 | 3,900 | 4,020 | +370 | +10.1% | 613,707 |
| 2018/12/21 | 3,605 | 3,705 | 3,595 | 3,650 | +70 | +2% | 612,882 |
| 2018/12/20 | 3,445 | 3,615 | 3,425 | 3,580 | +205 | +6.1% | 515,160 |
| 2018/12/19 | 3,345 | 3,415 | 3,325 | 3,375 | +40 | +1.2% | 364,629 |
| 2018/12/18 | 3,310 | 3,345 | 3,280 | 3,335 | +110 | +3.4% | 287,789 |
| 2018/12/17 | 3,265 | 3,270 | 3,210 | 3,225 | -45 | -1.4% | 229,566 |
| 2018/12/14 | 3,175 | 3,275 | 3,155 | 3,270 | +130 | +4.1% | 280,826 |
| 2018/12/13 | 3,155 | 3,180 | 3,125 | 3,140 | -60 | -1.9% | 122,990 |
| 2018/12/12 | 3,285 | 3,290 | 3,195 | 3,200 | -145 | -4.3% | 251,993 |
| 2018/12/11 | 3,310 | 3,380 | 3,305 | 3,345 | +20 | +0.6% | 303,937 |
| 2018/12/10 | 3,315 | 3,340 | 3,300 | 3,325 | +135 | +4.2% | 228,620 |
| 2018/12/07 | 3,205 | 3,250 | 3,175 | 3,190 | -55 | -1.7% | 260,202 |
| 2018/12/06 | 3,175 | 3,305 | 3,160 | 3,245 | +115 | +3.7% | 588,032 |
| 2018/12/05 | 3,190 | 3,190 | 3,110 | 3,130 | +35 | +1.1% | 417,380 |
| 2018/12/04 | 2,962 | 3,100 | 2,954 | 3,095 | +141 | +4.8% | 300,645 |
| 2018/12/03 | 2,942 | 2,965 | 2,924 | 2,954 | -61 | -2% | 327,748 |
| 2018/11/30 | 3,035 | 3,050 | 3,015 | 3,015 | -30 | -1% | 145,054 |
| 2018/11/29 | 3,015 | 3,045 | 2,995 | 3,045 | -20 | -0.7% | 214,301 |
| 2018/11/28 | 3,095 | 3,100 | 3,055 | 3,065 | -60 | -1.9% | 173,061 |
| 2018/11/27 | 3,120 | 3,170 | 3,110 | 3,125 | -40 | -1.3% | 135,957 |
| 2018/11/26 | 3,215 | 3,220 | 3,165 | 3,165 | -45 | -1.4% | 230,854 |
| 2018/11/22 | 3,230 | 3,270 | 3,205 | 3,210 | -45 | -1.4% | 195,847 |
| 2018/11/21 | 3,335 | 3,350 | 3,245 | 3,255 | +20 | +0.6% | 294,050 |
| 2018/11/20 | 3,255 | 3,255 | 3,205 | 3,235 | +65 | +2.1% | 251,009 |
| 2018/11/19 | 3,215 | 3,215 | 3,160 | 3,170 | -45 | -1.4% | 193,826 |
| 2018/11/16 | 3,175 | 3,220 | 3,155 | 3,215 | +40 | +1.3% | 187,541 |
| 2018/11/15 | 3,215 | 3,230 | 3,170 | 3,175 | +10 | +0.3% | 191,329 |
| 2018/11/14 | 3,160 | 3,190 | 3,125 | 3,165 | -10 | -0.3% | 275,034 |
| 2018/11/13 | 3,200 | 3,270 | 3,175 | 3,175 | +125 | +4.1% | 426,218 |
| 2018/11/12 | 3,090 | 3,115 | 3,035 | 3,050 | ±0 | ±0% | 244,589 |
| 2018/11/09 | 3,005 | 3,065 | 2,993 | 3,050 | +54 | +1.8% | 265,881 |
| 2018/11/08 | 2,984 | 3,005 | 2,967 | 2,996 | -114 | -3.7% | 387,484 |
| 2018/11/07 | 3,080 | 3,130 | 3,010 | 3,110 | +15 | +0.5% | 430,905 |
| 2018/11/06 | 3,120 | 3,130 | 3,090 | 3,095 | -75 | -2.4% | 183,388 |
| 2018/11/05 | 3,150 | 3,175 | 3,120 | 3,170 | +100 | +3.3% | 195,097 |
| 2018/11/02 | 3,195 | 3,200 | 3,050 | 3,070 | -170 | -5.2% | 583,945 |
| 2018/11/01 | 3,205 | 3,255 | 3,185 | 3,240 | +70 | +2.2% | 259,890 |
| 2018/10/31 | 3,250 | 3,280 | 3,170 | 3,170 | -150 | -4.5% | 292,099 |
| 2018/10/30 | 3,455 | 3,455 | 3,275 | 3,320 | -90 | -2.6% | 417,143 |
| 2018/10/29 | 3,355 | 3,425 | 3,305 | 3,410 | +5 | +0.1% | 272,148 |
| 2018/10/26 | 3,305 | 3,470 | 3,305 | 3,405 | +30 | +0.9% | 560,654 |
| 2018/10/25 | 3,330 | 3,390 | 3,305 | 3,375 | +240 | +7.7% | 404,821 |
| 2018/10/24 | 3,110 | 3,190 | 3,105 | 3,135 | -25 | -0.8% | 283,323 |
| 2018/10/23 | 3,055 | 3,165 | 3,055 | 3,160 | +160 | +5.3% | 252,634 |
| 2018/10/22 | 3,065 | 3,100 | 2,990 | 3,000 | -25 | -0.8% | 108,335 |
| 2018/10/19 | 3,090 | 3,110 | 3,020 | 3,025 | +30 | +1% | 262,081 |
| 2018/10/18 | 2,938 | 2,997 | 2,938 | 2,995 | +45 | +1.5% | 180,177 |
| 2018/10/17 | 2,942 | 2,967 | 2,917 | 2,950 | -80 | -2.6% | 304,577 |
| 2018/10/16 | 3,100 | 3,100 | 3,030 | 3,030 | -70 | -2.3% | 234,210 |
1551～
1600
件表示中 / 2528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
