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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 7,370 | 7,430 | 7,350 | 7,380 | -60 | -0.8% | 51,783 |
| 2016/08/19 | 7,400 | 7,510 | 7,360 | 7,440 | -30 | -0.4% | 78,903 |
| 2016/08/18 | 7,360 | 7,480 | 7,270 | 7,470 | +210 | +2.9% | 163,067 |
| 2016/08/17 | 7,380 | 7,390 | 7,240 | 7,260 | -130 | -1.8% | 72,625 |
| 2016/08/16 | 7,150 | 7,390 | 7,140 | 7,390 | +230 | +3.2% | 118,541 |
| 2016/08/15 | 7,170 | 7,170 | 7,110 | 7,160 | +30 | +0.4% | 53,473 |
| 2016/08/12 | 7,200 | 7,200 | 7,090 | 7,130 | -160 | -2.2% | 156,849 |
| 2016/08/10 | 7,330 | 7,350 | 7,200 | 7,290 | +40 | +0.6% | 86,566 |
| 2016/08/09 | 7,370 | 7,380 | 7,240 | 7,250 | -120 | -1.6% | 111,842 |
| 2016/08/08 | 7,470 | 7,500 | 7,360 | 7,370 | -370 | -4.8% | 115,625 |
| 2016/08/05 | 7,740 | 7,760 | 7,640 | 7,740 | ±0 | ±0% | 96,768 |
| 2016/08/04 | 7,830 | 8,070 | 7,720 | 7,740 | -170 | -2.1% | 221,660 |
| 2016/08/03 | 7,850 | 7,940 | 7,730 | 7,910 | +290 | +3.8% | 250,095 |
| 2016/08/02 | 7,550 | 7,630 | 7,490 | 7,620 | +200 | +2.7% | 146,747 |
| 2016/08/01 | 7,630 | 7,670 | 7,370 | 7,420 | -70 | -0.9% | 218,045 |
| 2016/07/29 | 7,580 | 7,850 | 7,340 | 7,490 | -60 | -0.8% | 512,488 |
| 2016/07/28 | 7,470 | 7,580 | 7,430 | 7,550 | +190 | +2.6% | 151,266 |
| 2016/07/27 | 7,450 | 7,510 | 7,280 | 7,360 | -300 | -3.9% | 185,842 |
| 2016/07/26 | 7,520 | 7,710 | 7,510 | 7,660 | +210 | +2.8% | 138,209 |
| 2016/07/25 | 7,390 | 7,450 | 7,310 | 7,450 | ±0 | ±0% | 75,717 |
| 2016/07/22 | 7,450 | 7,500 | 7,380 | 7,450 | +150 | +2.1% | 99,860 |
| 2016/07/21 | 7,220 | 7,340 | 7,170 | 7,300 | -110 | -1.5% | 122,438 |
| 2016/07/20 | 7,450 | 7,510 | 7,390 | 7,410 | +40 | +0.5% | 68,965 |
| 2016/07/19 | 7,450 | 7,560 | 7,350 | 7,370 | -180 | -2.4% | 121,372 |
| 2016/07/15 | 7,600 | 7,660 | 7,460 | 7,550 | -120 | -1.6% | 206,472 |
| 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 |
2201～
2250
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
