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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 5,560 | 5,620 | 5,440 | 5,590 | -130 | -2.3% | 176,527 |
| 2016/11/30 | 5,680 | 5,740 | 5,680 | 5,720 | -10 | -0.2% | 40,668 |
| 2016/11/29 | 5,760 | 5,770 | 5,710 | 5,730 | +40 | +0.7% | 36,846 |
| 2016/11/28 | 5,710 | 5,780 | 5,670 | 5,690 | +30 | +0.5% | 83,182 |
| 2016/11/25 | 5,670 | 5,740 | 5,600 | 5,660 | -50 | -0.9% | 164,450 |
| 2016/11/24 | 5,720 | 5,720 | 5,670 | 5,710 | -110 | -1.9% | 135,432 |
| 2016/11/22 | 5,860 | 5,890 | 5,810 | 5,820 | -40 | -0.7% | 65,531 |
| 2016/11/21 | 5,910 | 5,920 | 5,830 | 5,860 | -70 | -1.2% | 78,647 |
| 2016/11/18 | 5,890 | 5,940 | 5,890 | 5,930 | -90 | -1.5% | 87,159 |
| 2016/11/17 | 6,080 | 6,080 | 6,000 | 6,020 | ±0 | ±0% | 141,318 |
| 2016/11/16 | 6,040 | 6,060 | 6,000 | 6,020 | -120 | -2% | 143,977 |
| 2016/11/15 | 6,140 | 6,190 | 6,120 | 6,140 | ±0 | ±0% | 173,147 |
| 2016/11/14 | 6,280 | 6,290 | 6,120 | 6,140 | -230 | -3.6% | 206,291 |
| 2016/11/11 | 6,300 | 6,390 | 6,190 | 6,370 | -30 | -0.5% | 200,922 |
| 2016/11/10 | 6,510 | 6,600 | 6,340 | 6,400 | -960 | -13% | 472,006 |
| 2016/11/09 | 6,570 | 7,500 | 6,460 | 7,360 | +690 | +10.3% | 1,125,733 |
| 2016/11/08 | 6,620 | 6,690 | 6,610 | 6,670 | +20 | +0.3% | 51,491 |
| 2016/11/07 | 6,660 | 6,760 | 6,650 | 6,650 | -240 | -3.5% | 101,883 |
| 2016/11/04 | 6,830 | 6,970 | 6,820 | 6,890 | +160 | +2.4% | 170,603 |
| 2016/11/02 | 6,630 | 6,750 | 6,600 | 6,730 | +250 | +3.9% | 169,355 |
| 2016/11/01 | 6,520 | 6,560 | 6,460 | 6,480 | -10 | -0.2% | 82,000 |
| 2016/10/31 | 6,550 | 6,560 | 6,490 | 6,490 | +20 | +0.3% | 31,409 |
| 2016/10/28 | 6,470 | 6,510 | 6,470 | 6,470 | -80 | -1.2% | 46,383 |
| 2016/10/27 | 6,540 | 6,610 | 6,510 | 6,550 | +30 | +0.5% | 44,918 |
| 2016/10/26 | 6,580 | 6,600 | 6,520 | 6,520 | -20 | -0.3% | 34,733 |
| 2016/10/25 | 6,590 | 6,590 | 6,530 | 6,540 | -100 | -1.5% | 68,485 |
| 2016/10/24 | 6,640 | 6,700 | 6,630 | 6,640 | -40 | -0.6% | 37,475 |
| 2016/10/21 | 6,630 | 6,710 | 6,600 | 6,680 | +20 | +0.3% | 102,916 |
| 2016/10/20 | 6,850 | 6,850 | 6,660 | 6,660 | -180 | -2.6% | 192,474 |
| 2016/10/19 | 6,870 | 6,890 | 6,820 | 6,840 | -30 | -0.4% | 45,324 |
| 2016/10/18 | 6,940 | 6,960 | 6,870 | 6,870 | -40 | -0.6% | 39,451 |
| 2016/10/17 | 6,950 | 6,980 | 6,880 | 6,910 | -40 | -0.6% | 39,396 |
| 2016/10/14 | 7,030 | 7,060 | 6,950 | 6,950 | -80 | -1.1% | 68,038 |
| 2016/10/13 | 6,890 | 7,060 | 6,860 | 7,030 | +80 | +1.2% | 118,668 |
| 2016/10/12 | 6,950 | 6,970 | 6,880 | 6,950 | +130 | +1.9% | 59,618 |
| 2016/10/11 | 6,900 | 6,900 | 6,780 | 6,820 | -140 | -2% | 137,716 |
| 2016/10/07 | 6,950 | 7,000 | 6,930 | 6,960 | +30 | +0.4% | 73,057 |
| 2016/10/06 | 6,910 | 6,940 | 6,870 | 6,930 | -60 | -0.9% | 144,307 |
| 2016/10/05 | 7,030 | 7,090 | 6,980 | 6,990 | -110 | -1.5% | 162,169 |
| 2016/10/04 | 7,140 | 7,150 | 7,070 | 7,100 | -100 | -1.4% | 101,871 |
| 2016/10/03 | 7,210 | 7,230 | 7,150 | 7,200 | -120 | -1.6% | 105,644 |
| 2016/09/30 | 7,310 | 7,370 | 7,290 | 7,320 | +210 | +3% | 142,783 |
| 2016/09/29 | 7,200 | 7,210 | 7,060 | 7,110 | -230 | -3.1% | 198,959 |
| 2016/09/28 | 7,300 | 7,410 | 7,290 | 7,340 | +80 | +1.1% | 94,552 |
| 2016/09/27 | 7,490 | 7,600 | 7,260 | 7,260 | -120 | -1.6% | 171,453 |
| 2016/09/26 | 7,220 | 7,400 | 7,220 | 7,380 | +190 | +2.6% | 49,224 |
| 2016/09/23 | 7,180 | 7,220 | 7,140 | 7,190 | +50 | +0.7% | 109,083 |
| 2016/09/21 | 7,460 | 7,550 | 7,130 | 7,140 | -300 | -4% | 197,345 |
| 2016/09/20 | 7,500 | 7,510 | 7,350 | 7,440 | +40 | +0.5% | 92,616 |
| 2016/09/16 | 7,460 | 7,510 | 7,400 | 7,400 | -130 | -1.7% | 47,011 |
2101～
2150
件表示中 / 2568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
