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 |
|---|---|---|---|---|---|---|---|
| 2019/04/17 | 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 |
| 2019/03/13 | 3,100 | 3,170 | 3,085 | 3,135 | +55 | +1.8% | 177,802 |
| 2019/03/12 | 3,100 | 3,105 | 3,060 | 3,080 | -120 | -3.8% | 269,789 |
| 2019/03/11 | 3,210 | 3,255 | 3,185 | 3,200 | -25 | -0.8% | 207,811 |
| 2019/03/08 | 3,140 | 3,240 | 3,140 | 3,225 | +125 | +4% | 273,925 |
| 2019/03/07 | 3,100 | 3,115 | 3,095 | 3,100 | +40 | +1.3% | 161,167 |
| 2019/03/06 | 3,035 | 3,075 | 3,035 | 3,060 | +35 | +1.2% | 119,451 |
| 2019/03/05 | 3,030 | 3,045 | 3,005 | 3,025 | +29 | +1% | 157,382 |
| 2019/03/04 | 3,000 | 3,020 | 2,988 | 2,996 | -74 | -2.4% | 148,678 |
| 2019/03/01 | 3,100 | 3,100 | 3,050 | 3,070 | -55 | -1.8% | 147,714 |
| 2019/02/28 | 3,085 | 3,130 | 3,085 | 3,125 | +55 | +1.8% | 169,520 |
| 2019/02/27 | 3,095 | 3,095 | 3,070 | 3,070 | -45 | -1.4% | 86,745 |
| 2019/02/26 | 3,075 | 3,120 | 3,060 | 3,115 | +25 | +0.8% | 226,386 |
| 2019/02/25 | 3,080 | 3,100 | 3,070 | 3,090 | -25 | -0.8% | 142,001 |
| 2019/02/22 | 3,135 | 3,140 | 3,110 | 3,115 | +10 | +0.3% | 90,247 |
| 2019/02/21 | 3,125 | 3,150 | 3,085 | 3,105 | -20 | -0.6% | 212,493 |
| 2019/02/20 | 3,145 | 3,155 | 3,100 | 3,125 | -25 | -0.8% | 173,839 |
| 2019/02/19 | 3,170 | 3,185 | 3,145 | 3,150 | -15 | -0.5% | 180,874 |
| 2019/02/18 | 3,165 | 3,195 | 3,155 | 3,165 | -120 | -3.7% | 241,012 |
| 2019/02/15 | 3,260 | 3,300 | 3,255 | 3,285 | +75 | +2.3% | 302,230 |
| 2019/02/14 | 3,215 | 3,225 | 3,185 | 3,210 | ±0 | ±0% | 205,812 |
| 2019/02/13 | 3,250 | 3,260 | 3,190 | 3,210 | -85 | -2.6% | 275,115 |
| 2019/02/12 | 3,440 | 3,450 | 3,295 | 3,295 | -185 | -5.3% | 287,699 |
| 2019/02/08 | 3,435 | 3,495 | 3,410 | 3,480 | +135 | +4% | 293,885 |
| 2019/02/07 | 3,305 | 3,375 | 3,300 | 3,345 | +30 | +0.9% | 193,546 |
| 2019/02/06 | 3,285 | 3,315 | 3,285 | 3,315 | -10 | -0.3% | 187,836 |
| 2019/02/05 | 3,280 | 3,325 | 3,280 | 3,325 | +15 | +0.5% | 86,859 |
1551～
1600
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
