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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 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 |
| 2017/04/03 | 5,080 | 5,120 | 5,030 | 5,070 | -40 | -0.8% | 34,542 |
| 2017/03/31 | 4,990 | 5,110 | 4,970 | 5,110 | +70 | +1.4% | 72,491 |
| 2017/03/30 | 5,000 | 5,060 | 4,965 | 5,040 | +65 | +1.3% | 56,764 |
| 2017/03/29 | 4,965 | 5,000 | 4,950 | 4,975 | -65 | -1.3% | 72,099 |
| 2017/03/28 | 5,080 | 5,100 | 5,040 | 5,040 | -130 | -2.5% | 77,883 |
| 2017/03/27 | 5,110 | 5,200 | 5,110 | 5,170 | +160 | +3.2% | 66,750 |
| 2017/03/24 | 5,110 | 5,130 | 5,000 | 5,010 | -100 | -2% | 71,919 |
| 2017/03/23 | 5,120 | 5,180 | 5,100 | 5,110 | -30 | -0.6% | 102,367 |
| 2017/03/22 | 5,100 | 5,150 | 5,070 | 5,140 | +215 | +4.4% | 153,432 |
| 2017/03/21 | 4,955 | 4,990 | 4,915 | 4,925 | +40 | +0.8% | 76,343 |
| 2017/03/17 | 4,900 | 4,910 | 4,880 | 4,885 | +25 | +0.5% | 29,120 |
| 2017/03/16 | 4,925 | 4,925 | 4,845 | 4,860 | ±0 | ±0% | 61,531 |
| 2017/03/15 | 4,880 | 4,900 | 4,860 | 4,860 | +15 | +0.3% | 40,463 |
| 2017/03/14 | 4,820 | 4,855 | 4,820 | 4,845 | +10 | +0.2% | 29,497 |
| 2017/03/13 | 4,880 | 4,885 | 4,825 | 4,835 | -10 | -0.2% | 52,872 |
| 2017/03/10 | 4,935 | 4,940 | 4,840 | 4,845 | -150 | -3% | 155,888 |
| 2017/03/09 | 4,990 | 5,030 | 4,985 | 4,995 | -45 | -0.9% | 30,703 |
| 2017/03/08 | 5,010 | 5,070 | 4,995 | 5,040 | +50 | +1% | 92,013 |
| 2017/03/07 | 4,990 | 5,000 | 4,975 | 4,990 | +10 | +0.2% | 34,514 |
| 2017/03/06 | 4,950 | 4,995 | 4,950 | 4,980 | +45 | +0.9% | 39,486 |
| 2017/03/03 | 4,885 | 4,965 | 4,870 | 4,935 | +60 | +1.2% | 99,929 |
| 2017/03/02 | 4,850 | 4,880 | 4,825 | 4,875 | -90 | -1.8% | 129,966 |
| 2017/03/01 | 5,070 | 5,090 | 4,955 | 4,965 | -145 | -2.8% | 134,701 |
| 2017/02/28 | 5,060 | 5,110 | 5,040 | 5,110 | ±0 | ±0% | 45,964 |
| 2017/02/27 | 5,100 | 5,190 | 5,090 | 5,110 | +70 | +1.4% | 112,204 |
| 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 |
2001～
2050
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
