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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/05/11 | 4,580 | 4,600 | 4,555 | 4,560 | -30 | -0.7% | 80,975 |
| 2017/05/10 | 4,595 | 4,610 | 4,575 | 4,590 | -35 | -0.8% | 85,151 |
| 2017/05/09 | 4,595 | 4,625 | 4,590 | 4,625 | +25 | +0.5% | 117,932 |
| 2017/05/08 | 4,690 | 4,695 | 4,585 | 4,600 | -230 | -4.8% | 270,385 |
| 2017/05/02 | 4,885 | 4,885 | 4,820 | 4,830 | -65 | -1.3% | 141,720 |
| 2017/05/01 | 4,945 | 4,945 | 4,895 | 4,895 | -55 | -1.1% | 54,129 |
| 2017/04/28 | 4,935 | 4,970 | 4,920 | 4,950 | +20 | +0.4% | 33,754 |
| 2017/04/27 | 4,955 | 4,955 | 4,915 | 4,930 | +20 | +0.4% | 54,956 |
| 2017/04/26 | 4,950 | 4,970 | 4,910 | 4,910 | -100 | -2% | 83,442 |
| 2017/04/25 | 5,140 | 5,140 | 5,000 | 5,010 | -110 | -2.1% | 83,546 |
| 2017/04/24 | 5,110 | 5,150 | 5,110 | 5,120 | -140 | -2.7% | 85,040 |
| 2017/04/21 | 5,300 | 5,320 | 5,260 | 5,260 | -110 | -2% | 57,358 |
| 2017/04/20 | 5,380 | 5,390 | 5,330 | 5,370 | ±0 | ±0% | 60,905 |
| 2017/04/19 | 5,440 | 5,440 | 5,360 | 5,370 | -10 | -0.2% | 65,514 |
| 2017/04/18 | 5,340 | 5,430 | 5,320 | 5,380 | -40 | -0.7% | 98,271 |
| 2017/04/17 | 5,500 | 5,510 | 5,420 | 5,420 | -20 | -0.4% | 109,046 |
| 2017/04/14 | 5,440 | 5,470 | 5,390 | 5,440 | +50 | +0.9% | 129,312 |
| 2017/04/13 | 5,420 | 5,460 | 5,370 | 5,390 | +70 | +1.3% | 183,045 |
| 2017/04/12 | 5,290 | 5,370 | 5,290 | 5,320 | +110 | +2.1% | 146,527 |
| 2017/04/11 | 5,240 | 5,260 | 5,200 | 5,210 | +20 | +0.4% | 61,317 |
| 2017/04/10 | 5,190 | 5,200 | 5,150 | 5,190 | -60 | -1.1% | 54,404 |
| 2017/04/07 | 5,220 | 5,340 | 5,190 | 5,250 | -40 | -0.8% | 254,730 |
| 2017/04/06 | 5,210 | 5,330 | 5,190 | 5,290 | +150 | +2.9% | 253,898 |
| 2017/04/05 | 5,130 | 5,200 | 5,110 | 5,140 | -30 | -0.6% | 119,218 |
| 2017/04/04 | 5,120 | 5,240 | 5,110 | 5,170 | +100 | +2% | 209,119 |
2001～
2050
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
