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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 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 |
| 2016/12/12 | 5,180 | 5,270 | 5,140 | 5,200 | -80 | -1.5% | 115,081 |
| 2016/12/09 | 5,400 | 5,410 | 5,270 | 5,280 | -150 | -2.8% | 181,579 |
| 2016/12/08 | 5,490 | 5,530 | 5,430 | 5,430 | -160 | -2.9% | 120,700 |
| 2016/12/07 | 5,640 | 5,650 | 5,590 | 5,590 | -100 | -1.8% | 58,133 |
| 2016/12/06 | 5,610 | 5,720 | 5,600 | 5,690 | -50 | -0.9% | 44,512 |
| 2016/12/05 | 5,700 | 5,760 | 5,680 | 5,740 | +100 | +1.8% | 83,205 |
| 2016/12/02 | 5,640 | 5,710 | 5,620 | 5,640 | +50 | +0.9% | 93,730 |
| 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 |
2101～
2150
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
