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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 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 |
| 2017/08/28 | 4,745 | 4,775 | 4,720 | 4,760 | ±0 | ±0% | 93,947 |
| 2017/08/25 | 4,785 | 4,790 | 4,735 | 4,760 | -40 | -0.8% | 142,888 |
| 2017/08/24 | 4,800 | 4,805 | 4,770 | 4,800 | +35 | +0.7% | 132,504 |
| 2017/08/23 | 4,715 | 4,780 | 4,710 | 4,765 | -20 | -0.4% | 82,173 |
| 2017/08/22 | 4,795 | 4,800 | 4,765 | 4,785 | -5 | -0.1% | 79,751 |
| 2017/08/21 | 4,740 | 4,800 | 4,740 | 4,790 | +40 | +0.8% | 158,468 |
| 2017/08/18 | 4,745 | 4,770 | 4,720 | 4,750 | +110 | +2.4% | 233,744 |
| 2017/08/17 | 4,645 | 4,655 | 4,625 | 4,640 | +10 | +0.2% | 118,754 |
| 2017/08/16 | 4,620 | 4,635 | 4,610 | 4,630 | +20 | +0.4% | 84,771 |
| 2017/08/15 | 4,650 | 4,660 | 4,580 | 4,610 | -110 | -2.3% | 148,362 |
| 2017/08/14 | 4,710 | 4,745 | 4,695 | 4,720 | +80 | +1.7% | 215,219 |
| 2017/08/10 | 4,590 | 4,655 | 4,585 | 4,640 | +15 | +0.3% | 89,043 |
| 2017/08/09 | 4,545 | 4,665 | 4,540 | 4,625 | +110 | +2.4% | 217,952 |
| 2017/08/08 | 4,480 | 4,525 | 4,475 | 4,515 | +30 | +0.7% | 41,319 |
| 2017/08/07 | 4,480 | 4,495 | 4,475 | 4,485 | -45 | -1% | 48,758 |
| 2017/08/04 | 4,530 | 4,540 | 4,520 | 4,530 | +30 | +0.7% | 70,965 |
| 2017/08/03 | 4,485 | 4,520 | 4,485 | 4,500 | +25 | +0.6% | 46,220 |
| 2017/08/02 | 4,485 | 4,500 | 4,465 | 4,475 | -50 | -1.1% | 88,105 |
| 2017/08/01 | 4,540 | 4,545 | 4,520 | 4,525 | -15 | -0.3% | 39,331 |
| 2017/07/31 | 4,540 | 4,550 | 4,520 | 4,540 | +5 | +0.1% | 44,131 |
| 2017/07/28 | 4,500 | 4,545 | 4,495 | 4,535 | +55 | +1.2% | 95,984 |
| 2017/07/27 | 4,505 | 4,510 | 4,440 | 4,480 | -10 | -0.2% | 106,413 |
| 2017/07/26 | 4,470 | 4,505 | 4,465 | 4,490 | -45 | -1% | 69,151 |
| 2017/07/25 | 4,520 | 4,545 | 4,505 | 4,535 | +5 | +0.1% | 35,103 |
| 2017/07/24 | 4,525 | 4,560 | 4,520 | 4,530 | +60 | +1.3% | 80,999 |
| 2017/07/21 | 4,475 | 4,480 | 4,460 | 4,470 | +10 | +0.2% | 17,936 |
| 2017/07/20 | 4,500 | 4,505 | 4,450 | 4,460 | -45 | -1% | 71,870 |
| 2017/07/19 | 4,530 | 4,540 | 4,505 | 4,505 | -15 | -0.3% | 24,618 |
| 2017/07/18 | 4,480 | 4,540 | 4,480 | 4,520 | +60 | +1.3% | 77,781 |
| 2017/07/14 | 4,455 | 4,470 | 4,450 | 4,460 | -10 | -0.2% | 24,596 |
| 2017/07/13 | 4,440 | 4,485 | 4,440 | 4,470 | ±0 | ±0% | 40,114 |
1901～
1950
件表示中 / 2569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
