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 |
|---|---|---|---|---|---|---|---|
| 2017/07/21 | 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 |
| 2017/07/12 | 4,460 | 4,490 | 4,450 | 4,470 | +35 | +0.8% | 29,125 |
| 2017/07/11 | 4,485 | 4,485 | 4,430 | 4,435 | -40 | -0.9% | 73,028 |
| 2017/07/10 | 4,490 | 4,505 | 4,460 | 4,475 | -80 | -1.8% | 63,837 |
| 2017/07/07 | 4,580 | 4,580 | 4,530 | 4,555 | +35 | +0.8% | 83,182 |
| 2017/07/06 | 4,490 | 4,545 | 4,480 | 4,520 | +30 | +0.7% | 41,175 |
| 2017/07/05 | 4,515 | 4,570 | 4,480 | 4,490 | -20 | -0.4% | 91,188 |
| 2017/07/04 | 4,430 | 4,535 | 4,430 | 4,510 | +10 | +0.2% | 111,372 |
| 2017/07/03 | 4,495 | 4,505 | 4,475 | 4,500 | -5 | -0.1% | 55,105 |
| 2017/06/30 | 4,500 | 4,540 | 4,500 | 4,505 | +80 | +1.8% | 203,556 |
| 2017/06/29 | 4,400 | 4,430 | 4,400 | 4,425 | -40 | -0.9% | 84,853 |
| 2017/06/28 | 4,460 | 4,470 | 4,425 | 4,465 | +35 | +0.8% | 81,469 |
| 2017/06/27 | 4,430 | 4,445 | 4,420 | 4,430 | -40 | -0.9% | 78,210 |
| 2017/06/26 | 4,480 | 4,480 | 4,445 | 4,470 | ±0 | ±0% | 19,142 |
| 2017/06/23 | 4,470 | 4,490 | 4,470 | 4,470 | -10 | -0.2% | 27,801 |
| 2017/06/22 | 4,470 | 4,485 | 4,450 | 4,480 | +5 | +0.1% | 67,038 |
| 2017/06/21 | 4,445 | 4,480 | 4,435 | 4,475 | +45 | +1% | 92,815 |
| 2017/06/20 | 4,425 | 4,435 | 4,390 | 4,430 | -75 | -1.7% | 123,238 |
| 2017/06/19 | 4,560 | 4,560 | 4,500 | 4,505 | -55 | -1.2% | 108,160 |
| 2017/06/16 | 4,565 | 4,580 | 4,530 | 4,560 | -55 | -1.2% | 61,495 |
| 2017/06/15 | 4,610 | 4,650 | 4,550 | 4,615 | +30 | +0.7% | 104,360 |
| 2017/06/14 | 4,545 | 4,585 | 4,530 | 4,585 | ±0 | ±0% | 25,643 |
| 2017/06/13 | 4,600 | 4,605 | 4,570 | 4,585 | +5 | +0.1% | 25,693 |
| 2017/06/12 | 4,570 | 4,610 | 4,560 | 4,580 | +45 | +1% | 91,784 |
| 2017/06/09 | 4,540 | 4,565 | 4,485 | 4,535 | -45 | -1% | 96,022 |
| 2017/06/08 | 4,520 | 4,585 | 4,510 | 4,580 | +35 | +0.8% | 57,069 |
| 2017/06/07 | 4,550 | 4,580 | 4,525 | 4,545 | ±0 | ±0% | 47,239 |
| 2017/06/06 | 4,480 | 4,565 | 4,470 | 4,545 | +80 | +1.8% | 149,047 |
| 2017/06/05 | 4,490 | 4,495 | 4,440 | 4,465 | +10 | +0.2% | 104,736 |
| 2017/06/02 | 4,565 | 4,565 | 4,435 | 4,455 | -155 | -3.4% | 281,033 |
| 2017/06/01 | 4,695 | 4,695 | 4,600 | 4,610 | -105 | -2.2% | 202,882 |
| 2017/05/31 | 4,725 | 4,735 | 4,700 | 4,715 | +20 | +0.4% | 56,117 |
| 2017/05/30 | 4,700 | 4,750 | 4,695 | 4,695 | ±0 | ±0% | 49,383 |
| 2017/05/29 | 4,690 | 4,720 | 4,670 | 4,695 | +10 | +0.2% | 58,081 |
| 2017/05/26 | 4,645 | 4,695 | 4,640 | 4,685 | +50 | +1.1% | 47,795 |
| 2017/05/25 | 4,670 | 4,675 | 4,615 | 4,635 | -25 | -0.5% | 71,563 |
| 2017/05/24 | 4,650 | 4,690 | 4,650 | 4,660 | -70 | -1.5% | 65,664 |
| 2017/05/23 | 4,720 | 4,740 | 4,690 | 4,730 | +35 | +0.7% | 74,471 |
| 2017/05/22 | 4,690 | 4,730 | 4,680 | 4,695 | -40 | -0.8% | 42,102 |
| 2017/05/19 | 4,735 | 4,785 | 4,720 | 4,735 | -20 | -0.4% | 75,599 |
| 2017/05/18 | 4,760 | 4,810 | 4,735 | 4,755 | +125 | +2.7% | 270,241 |
| 2017/05/17 | 4,640 | 4,660 | 4,620 | 4,630 | +45 | +1% | 74,372 |
| 2017/05/16 | 4,575 | 4,610 | 4,550 | 4,585 | -25 | -0.5% | 84,470 |
| 2017/05/15 | 4,655 | 4,665 | 4,610 | 4,610 | +10 | +0.2% | 74,767 |
| 2017/05/12 | 4,595 | 4,640 | 4,580 | 4,600 | +40 | +0.9% | 125,041 |
1901～
1950
件表示中 / 2525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
