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 |
|---|---|---|---|---|---|---|---|
| 2016/07/14 | 7,810 | 7,830 | 7,650 | 7,670 | -170 | -2.2% | 162,932 |
| 2016/07/13 | 7,620 | 7,860 | 7,620 | 7,840 | -150 | -1.9% | 219,474 |
| 2016/07/12 | 8,000 | 8,010 | 7,810 | 7,990 | -380 | -4.5% | 162,360 |
| 2016/07/11 | 8,640 | 8,640 | 8,250 | 8,370 | -720 | -7.9% | 200,125 |
| 2016/07/08 | 8,880 | 9,100 | 8,770 | 9,090 | +170 | +1.9% | 116,721 |
| 2016/07/07 | 8,800 | 8,960 | 8,740 | 8,920 | +110 | +1.2% | 85,212 |
| 2016/07/06 | 8,770 | 9,030 | 8,740 | 8,810 | +330 | +3.9% | 251,343 |
| 2016/07/05 | 8,470 | 8,560 | 8,450 | 8,480 | +110 | +1.3% | 57,978 |
| 2016/07/04 | 8,610 | 8,620 | 8,340 | 8,370 | -110 | -1.3% | 88,268 |
| 2016/07/01 | 8,440 | 8,530 | 8,380 | 8,480 | -80 | -0.9% | 184,644 |
| 2016/06/30 | 8,380 | 8,560 | 8,370 | 8,560 | -50 | -0.6% | 86,948 |
| 2016/06/29 | 8,660 | 8,810 | 8,530 | 8,610 | -270 | -3% | 134,386 |
| 2016/06/28 | 9,190 | 9,270 | 8,750 | 8,880 | -40 | -0.4% | 130,134 |
| 2016/06/27 | 9,100 | 9,270 | 8,910 | 8,920 | -480 | -5.1% | 142,925 |
| 2016/06/24 | 8,000 | 9,490 | 7,920 | 9,400 | +1,300 | +16% | 511,193 |
| 2016/06/23 | 8,210 | 8,280 | 8,060 | 8,100 | -150 | -1.8% | 74,412 |
| 2016/06/22 | 8,220 | 8,350 | 8,170 | 8,250 | +70 | +0.9% | 57,481 |
| 2016/06/21 | 8,480 | 8,580 | 8,120 | 8,180 | -190 | -2.3% | 103,224 |
| 2016/06/20 | 8,480 | 8,500 | 8,300 | 8,370 | -400 | -4.6% | 109,451 |
| 2016/06/17 | 8,690 | 8,800 | 8,580 | 8,770 | -210 | -2.3% | 133,570 |
| 2016/06/16 | 8,530 | 9,020 | 8,480 | 8,980 | +530 | +6.3% | 237,314 |
| 2016/06/15 | 8,620 | 8,660 | 8,390 | 8,450 | -80 | -0.9% | 138,279 |
| 2016/06/14 | 8,410 | 8,640 | 8,300 | 8,530 | +180 | +2.2% | 169,961 |
| 2016/06/13 | 8,100 | 8,360 | 8,100 | 8,350 | +520 | +6.6% | 164,766 |
| 2016/06/10 | 7,780 | 7,920 | 7,780 | 7,830 | +50 | +0.6% | 38,081 |
| 2016/06/09 | 7,690 | 7,830 | 7,650 | 7,780 | +160 | +2.1% | 46,115 |
| 2016/06/08 | 7,720 | 7,850 | 7,620 | 7,620 | -160 | -2.1% | 58,036 |
| 2016/06/07 | 7,800 | 7,890 | 7,730 | 7,780 | -80 | -1% | 44,721 |
| 2016/06/06 | 8,050 | 8,100 | 7,850 | 7,860 | +70 | +0.9% | 108,610 |
| 2016/06/03 | 7,810 | 7,880 | 7,730 | 7,790 | -80 | -1% | 88,484 |
| 2016/06/02 | 7,630 | 7,900 | 7,630 | 7,870 | +340 | +4.5% | 213,609 |
| 2016/06/01 | 7,400 | 7,560 | 7,350 | 7,530 | +240 | +3.3% | 120,785 |
| 2016/05/31 | 7,470 | 7,490 | 7,260 | 7,290 | -140 | -1.9% | 77,404 |
| 2016/05/30 | 7,510 | 7,570 | 7,430 | 7,430 | -200 | -2.6% | 72,864 |
| 2016/05/27 | 7,630 | 7,680 | 7,570 | 7,630 | -80 | -1% | 46,222 |
| 2016/05/26 | 7,560 | 7,730 | 7,520 | 7,710 | ±0 | ±0% | 70,908 |
| 2016/05/25 | 7,680 | 7,740 | 7,670 | 7,710 | -250 | -3.1% | 94,617 |
| 2016/05/24 | 7,870 | 7,990 | 7,850 | 7,960 | +150 | +1.9% | 32,919 |
| 2016/05/23 | 7,800 | 8,040 | 7,780 | 7,810 | +80 | +1% | 109,644 |
| 2016/05/20 | 7,870 | 7,920 | 7,710 | 7,730 | -90 | -1.2% | 61,753 |
| 2016/05/19 | 7,670 | 7,880 | 7,640 | 7,820 | +10 | +0.1% | 60,510 |
| 2016/05/18 | 7,880 | 7,960 | 7,680 | 7,810 | -10 | -0.1% | 94,827 |
| 2016/05/17 | 7,850 | 7,950 | 7,820 | 7,820 | -180 | -2.3% | 72,510 |
| 2016/05/16 | 8,050 | 8,060 | 7,840 | 8,000 | -50 | -0.6% | 127,466 |
| 2016/05/13 | 7,780 | 8,070 | 7,720 | 8,050 | +210 | +2.7% | 143,758 |
| 2016/05/12 | 8,050 | 8,110 | 7,830 | 7,840 | -90 | -1.1% | 104,315 |
| 2016/05/11 | 7,770 | 7,960 | 7,680 | 7,930 | +10 | +0.1% | 126,964 |
| 2016/05/10 | 8,200 | 8,270 | 7,910 | 7,920 | -350 | -4.2% | 130,620 |
| 2016/05/09 | 8,250 | 8,350 | 8,200 | 8,270 | -130 | -1.5% | 51,990 |
| 2016/05/06 | 8,290 | 8,520 | 8,230 | 8,400 | +30 | +0.4% | 150,856 |
2151～
2200
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
