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 |
|---|---|---|---|---|---|---|---|
| 2017/02/24 | 5,050 | 5,070 | 4,980 | 5,040 | +50 | +1% | 53,728 |
| 2017/02/23 | 4,995 | 5,050 | 4,990 | 4,990 | +5 | +0.1% | 18,818 |
| 2017/02/22 | 4,955 | 5,020 | 4,955 | 4,985 | ±0 | ±0% | 56,934 |
| 2017/02/21 | 5,050 | 5,050 | 4,980 | 4,985 | -65 | -1.3% | 40,739 |
| 2017/02/20 | 5,090 | 5,130 | 5,040 | 5,050 | -10 | -0.2% | 56,868 |
| 2017/02/17 | 5,070 | 5,100 | 5,040 | 5,060 | +40 | +0.8% | 70,239 |
| 2017/02/16 | 4,975 | 5,050 | 4,965 | 5,020 | +65 | +1.3% | 99,671 |
| 2017/02/15 | 4,955 | 4,960 | 4,935 | 4,955 | -115 | -2.3% | 76,579 |
| 2017/02/14 | 4,930 | 5,070 | 4,930 | 5,070 | +120 | +2.4% | 71,078 |
| 2017/02/13 | 4,925 | 4,975 | 4,920 | 4,950 | -45 | -0.9% | 81,695 |
| 2017/02/10 | 5,080 | 5,090 | 4,985 | 4,995 | -255 | -4.9% | 120,816 |
| 2017/02/09 | 5,250 | 5,280 | 5,210 | 5,250 | +40 | +0.8% | 28,048 |
| 2017/02/08 | 5,240 | 5,280 | 5,200 | 5,210 | -40 | -0.8% | 22,596 |
| 2017/02/07 | 5,290 | 5,320 | 5,220 | 5,250 | +20 | +0.4% | 56,200 |
| 2017/02/06 | 5,150 | 5,260 | 5,150 | 5,230 | -20 | -0.4% | 34,410 |
| 2017/02/03 | 5,200 | 5,310 | 5,180 | 5,250 | ±0 | ±0% | 179,896 |
| 2017/02/02 | 5,120 | 5,290 | 5,120 | 5,250 | +120 | +2.3% | 108,383 |
| 2017/02/01 | 5,250 | 5,270 | 5,130 | 5,130 | -50 | -1% | 101,298 |
| 2017/01/31 | 5,140 | 5,190 | 5,110 | 5,180 | +150 | +3% | 114,495 |
| 2017/01/30 | 5,030 | 5,060 | 5,010 | 5,030 | +45 | +0.9% | 50,595 |
| 2017/01/27 | 4,980 | 5,000 | 4,965 | 4,985 | -35 | -0.7% | 124,978 |
| 2017/01/26 | 5,110 | 5,110 | 5,010 | 5,020 | -190 | -3.6% | 111,767 |
| 2017/01/25 | 5,160 | 5,240 | 5,160 | 5,210 | -130 | -2.4% | 71,563 |
| 2017/01/24 | 5,350 | 5,360 | 5,280 | 5,340 | +50 | +0.9% | 125,129 |
| 2017/01/23 | 5,250 | 5,300 | 5,220 | 5,290 | +140 | +2.7% | 87,994 |
| 2017/01/20 | 5,210 | 5,220 | 5,130 | 5,150 | -40 | -0.8% | 102,382 |
| 2017/01/19 | 5,190 | 5,250 | 5,160 | 5,190 | -100 | -1.9% | 160,423 |
| 2017/01/18 | 5,380 | 5,440 | 5,270 | 5,290 | -60 | -1.1% | 201,402 |
| 2017/01/17 | 5,220 | 5,350 | 5,210 | 5,350 | +170 | +3.3% | 187,931 |
| 2017/01/16 | 5,130 | 5,210 | 5,110 | 5,180 | +90 | +1.8% | 89,980 |
| 2017/01/13 | 5,140 | 5,160 | 5,080 | 5,090 | -90 | -1.7% | 64,974 |
| 2017/01/12 | 5,090 | 5,210 | 5,080 | 5,180 | +130 | +2.6% | 171,565 |
| 2017/01/11 | 5,050 | 5,080 | 5,040 | 5,050 | -30 | -0.6% | 53,593 |
| 2017/01/10 | 5,040 | 5,120 | 4,995 | 5,080 | +80 | +1.6% | 178,041 |
| 2017/01/06 | 5,070 | 5,070 | 5,000 | 5,000 | +35 | +0.7% | 79,488 |
| 2017/01/05 | 4,930 | 5,000 | 4,930 | 4,965 | +25 | +0.5% | 109,507 |
| 2017/01/04 | 5,100 | 5,110 | 4,940 | 4,940 | -260 | -5% | 196,868 |
| 2016/12/30 | 5,250 | 5,280 | 5,160 | 5,200 | +20 | +0.4% | 92,721 |
| 2016/12/29 | 5,090 | 5,220 | 5,090 | 5,180 | +140 | +2.8% | 94,752 |
| 2016/12/28 | 5,040 | 5,070 | 5,030 | 5,040 | -20 | -0.4% | 26,702 |
| 2016/12/27 | 5,080 | 5,090 | 5,030 | 5,060 | ±0 | ±0% | 82,823 |
| 2016/12/26 | 5,060 | 5,080 | 5,050 | 5,060 | ±0 | ±0% | 76,033 |
| 2016/12/22 | 5,080 | 5,110 | 5,060 | 5,060 | +10 | +0.2% | 70,778 |
| 2016/12/21 | 4,995 | 5,090 | 4,970 | 5,050 | +20 | +0.4% | 114,357 |
| 2016/12/20 | 5,080 | 5,090 | 5,010 | 5,030 | -40 | -0.8% | 75,378 |
| 2016/12/19 | 5,100 | 5,120 | 5,070 | 5,070 | ±0 | ±0% | 82,537 |
| 2016/12/16 | 5,060 | 5,100 | 5,050 | 5,070 | -60 | -1.2% | 160,807 |
| 2016/12/15 | 5,110 | 5,190 | 5,050 | 5,130 | -30 | -0.6% | 148,154 |
| 2016/12/14 | 5,140 | 5,190 | 5,130 | 5,160 | +20 | +0.4% | 60,046 |
| 2016/12/13 | 5,250 | 5,260 | 5,140 | 5,140 | -60 | -1.2% | 121,876 |
2001～
2050
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
