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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 3,295 | 3,325 | 3,285 | 3,315 | ±0 | ±0% | 117,976 |
| 2017/12/18 | 3,350 | 3,360 | 3,305 | 3,315 | -100 | -2.9% | 253,260 |
| 2017/12/15 | 3,400 | 3,445 | 3,360 | 3,415 | +40 | +1.2% | 364,190 |
| 2017/12/14 | 3,370 | 3,395 | 3,350 | 3,375 | +20 | +0.6% | 164,022 |
| 2017/12/13 | 3,320 | 3,375 | 3,320 | 3,355 | +30 | +0.9% | 169,556 |
| 2017/12/12 | 3,305 | 3,335 | 3,290 | 3,325 | +15 | +0.5% | 79,129 |
| 2017/12/11 | 3,315 | 3,350 | 3,305 | 3,310 | -30 | -0.9% | 73,490 |
| 2017/12/08 | 3,390 | 3,420 | 3,340 | 3,340 | -100 | -2.9% | 495,202 |
| 2017/12/07 | 3,490 | 3,500 | 3,435 | 3,440 | -110 | -3.1% | 133,387 |
| 2017/12/06 | 3,440 | 3,560 | 3,440 | 3,550 | +145 | +4.3% | 512,917 |
| 2017/12/05 | 3,415 | 3,440 | 3,390 | 3,405 | +25 | +0.7% | 167,412 |
| 2017/12/04 | 3,335 | 3,385 | 3,335 | 3,380 | +30 | +0.9% | 156,784 |
| 2017/12/01 | 3,315 | 3,395 | 3,300 | 3,350 | -35 | -1% | 190,673 |
| 2017/11/30 | 3,415 | 3,440 | 3,375 | 3,385 | -25 | -0.7% | 131,608 |
| 2017/11/29 | 3,410 | 3,435 | 3,400 | 3,410 | -40 | -1.2% | 116,610 |
| 2017/11/28 | 3,460 | 3,485 | 3,420 | 3,450 | -5 | -0.1% | 120,030 |
| 2017/11/27 | 3,395 | 3,475 | 3,395 | 3,455 | +20 | +0.6% | 97,526 |
| 2017/11/24 | 3,465 | 3,480 | 3,430 | 3,435 | ±0 | ±0% | 132,082 |
| 2017/11/22 | 3,405 | 3,445 | 3,395 | 3,435 | -35 | -1% | 122,996 |
| 2017/11/21 | 3,455 | 3,475 | 3,425 | 3,470 | -50 | -1.4% | 148,196 |
| 2017/11/20 | 3,505 | 3,540 | 3,475 | 3,520 | +40 | +1.1% | 169,631 |
| 2017/11/17 | 3,415 | 3,505 | 3,370 | 3,480 | -15 | -0.4% | 341,479 |
| 2017/11/16 | 3,620 | 3,620 | 3,485 | 3,495 | -105 | -2.9% | 282,861 |
| 2017/11/15 | 3,525 | 3,610 | 3,515 | 3,600 | +105 | +3% | 246,074 |
| 2017/11/14 | 3,505 | 3,510 | 3,440 | 3,495 | ±0 | ±0% | 156,158 |
| 2017/11/13 | 3,415 | 3,495 | 3,415 | 3,495 | +95 | +2.8% | 130,657 |
| 2017/11/10 | 3,410 | 3,460 | 3,390 | 3,400 | +60 | +1.8% | 256,372 |
| 2017/11/09 | 3,305 | 3,450 | 3,195 | 3,340 | +5 | +0.1% | 528,929 |
| 2017/11/08 | 3,355 | 3,380 | 3,335 | 3,335 | +10 | +0.3% | 133,138 |
| 2017/11/07 | 3,450 | 3,460 | 3,320 | 3,325 | -120 | -3.5% | 311,756 |
| 2017/11/06 | 3,425 | 3,485 | 3,415 | 3,445 | -10 | -0.3% | 145,229 |
| 2017/11/02 | 3,460 | 3,495 | 3,455 | 3,455 | -30 | -0.9% | 205,505 |
| 2017/11/01 | 3,570 | 3,570 | 3,480 | 3,485 | -145 | -4% | 286,739 |
| 2017/10/31 | 3,670 | 3,680 | 3,620 | 3,630 | +5 | +0.1% | 115,956 |
| 2017/10/30 | 3,605 | 3,655 | 3,600 | 3,625 | -5 | -0.1% | 114,015 |
| 2017/10/27 | 3,680 | 3,690 | 3,620 | 3,630 | -85 | -2.3% | 191,349 |
| 2017/10/26 | 3,730 | 3,730 | 3,700 | 3,715 | -15 | -0.4% | 102,834 |
| 2017/10/25 | 3,660 | 3,750 | 3,655 | 3,730 | +30 | +0.8% | 230,510 |
| 2017/10/24 | 3,750 | 3,755 | 3,695 | 3,700 | -40 | -1.1% | 170,030 |
| 2017/10/23 | 3,735 | 3,765 | 3,725 | 3,740 | -85 | -2.2% | 167,696 |
| 2017/10/20 | 3,845 | 3,855 | 3,805 | 3,825 | -5 | -0.1% | 185,665 |
| 2017/10/19 | 3,815 | 3,850 | 3,805 | 3,830 | -25 | -0.6% | 155,632 |
| 2017/10/18 | 3,855 | 3,875 | 3,840 | 3,855 | -10 | -0.3% | 156,859 |
| 2017/10/17 | 3,855 | 3,905 | 3,845 | 3,865 | -25 | -0.6% | 163,522 |
| 2017/10/16 | 3,905 | 3,915 | 3,860 | 3,890 | -45 | -1.1% | 124,482 |
| 2017/10/13 | 4,015 | 4,020 | 3,915 | 3,935 | -80 | -2% | 241,865 |
| 2017/10/12 | 4,010 | 4,025 | 3,995 | 4,015 | -25 | -0.6% | 112,572 |
| 2017/10/11 | 4,075 | 4,075 | 4,030 | 4,040 | -25 | -0.6% | 69,749 |
| 2017/10/10 | 4,120 | 4,125 | 4,060 | 4,065 | -50 | -1.2% | 91,222 |
| 2017/10/06 | 4,110 | 4,125 | 4,105 | 4,115 | -25 | -0.6% | 65,908 |
1801～
1850
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
