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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/10/05 | 4,135 | 4,150 | 4,125 | 4,140 | -5 | -0.1% | 89,504 |
| 2017/10/04 | 4,130 | 4,155 | 4,110 | 4,145 | -5 | -0.1% | 155,172 |
| 2017/10/03 | 4,205 | 4,220 | 4,140 | 4,150 | -85 | -2% | 148,844 |
| 2017/10/02 | 4,240 | 4,255 | 4,230 | 4,235 | -25 | -0.6% | 52,692 |
| 2017/09/29 | 4,265 | 4,290 | 4,255 | 4,260 | +5 | +0.1% | 89,975 |
| 2017/09/28 | 4,235 | 4,280 | 4,235 | 4,255 | -35 | -0.8% | 111,064 |
| 2017/09/27 | 4,300 | 4,320 | 4,290 | 4,290 | -40 | -0.9% | 90,784 |
| 2017/09/26 | 4,315 | 4,335 | 4,305 | 4,330 | +30 | +0.7% | 81,585 |
| 2017/09/25 | 4,285 | 4,310 | 4,270 | 4,300 | -40 | -0.9% | 90,345 |
| 2017/09/22 | 4,300 | 4,360 | 4,290 | 4,340 | +25 | +0.6% | 199,556 |
| 2017/09/21 | 4,270 | 4,325 | 4,255 | 4,315 | -20 | -0.5% | 226,341 |
| 2017/09/20 | 4,340 | 4,355 | 4,320 | 4,335 | -5 | -0.1% | 109,800 |
| 2017/09/19 | 4,410 | 4,420 | 4,330 | 4,340 | -180 | -4% | 271,582 |
| 2017/09/15 | 4,575 | 4,580 | 4,505 | 4,520 | -50 | -1.1% | 141,957 |
| 2017/09/14 | 4,540 | 4,575 | 4,515 | 4,570 | +25 | +0.6% | 120,861 |
| 2017/09/13 | 4,535 | 4,550 | 4,530 | 4,545 | -45 | -1% | 69,673 |
| 2017/09/12 | 4,605 | 4,615 | 4,575 | 4,590 | -110 | -2.3% | 164,231 |
| 2017/09/11 | 4,745 | 4,755 | 4,685 | 4,700 | -130 | -2.7% | 175,886 |
| 2017/09/08 | 4,815 | 4,850 | 4,795 | 4,830 | +60 | +1.3% | 246,670 |
| 2017/09/07 | 4,755 | 4,790 | 4,730 | 4,770 | -25 | -0.5% | 108,034 |
| 2017/09/06 | 4,825 | 4,840 | 4,785 | 4,795 | +20 | +0.4% | 138,957 |
| 2017/09/05 | 4,700 | 4,790 | 4,700 | 4,775 | +55 | +1.2% | 363,325 |
| 2017/09/04 | 4,670 | 4,730 | 4,665 | 4,720 | +90 | +1.9% | 232,619 |
| 2017/09/01 | 4,615 | 4,665 | 4,610 | 4,630 | -25 | -0.5% | 161,943 |
| 2017/08/31 | 4,680 | 4,690 | 4,640 | 4,655 | -70 | -1.5% | 171,265 |
| 2017/08/30 | 4,740 | 4,760 | 4,710 | 4,725 | -75 | -1.6% | 239,751 |
| 2017/08/29 | 4,820 | 4,835 | 4,790 | 4,800 | +40 | +0.8% | 187,964 |
1901～
1950
件表示中 / 2600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
