ｉＦｒｅｅＥＴＦ 日経平均インバース・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 |
|---|---|---|---|---|---|---|---|
| 2023/01/26 | 4,100 | 4,115 | 4,090 | 4,110 | +5 | +0.1% | 1,140 |
| 2023/01/25 | 4,135 | 4,135 | 4,090 | 4,105 | -10 | -0.2% | 3,140 |
| 2023/01/24 | 4,135 | 4,135 | 4,105 | 4,115 | -60 | -1.4% | 13,539 |
| 2023/01/23 | 4,180 | 4,190 | 4,175 | 4,175 | -65 | -1.5% | 33,671 |
| 2023/01/20 | 4,275 | 4,275 | 4,235 | 4,240 | -20 | -0.5% | 1,649 |
| 2023/01/19 | 4,245 | 4,265 | 4,235 | 4,260 | +65 | +1.5% | 1,437 |
| 2023/01/18 | 4,290 | 4,295 | 4,195 | 4,195 | -115 | -2.7% | 14,493 |
| 2023/01/17 | 4,350 | 4,350 | 4,295 | 4,310 | -55 | -1.3% | 352,019 |
| 2023/01/16 | 4,355 | 4,370 | 4,345 | 4,365 | +50 | +1.2% | 10,625 |
| 2023/01/13 | 4,285 | 4,315 | 4,270 | 4,315 | +55 | +1.3% | 882 |
| 2023/01/12 | 4,250 | 4,270 | 4,245 | 4,260 | -5 | -0.1% | 1,212 |
| 2023/01/11 | 4,270 | 4,275 | 4,250 | 4,265 | -40 | -0.9% | 15,026 |
| 2023/01/10 | 4,295 | 4,310 | 4,280 | 4,305 | -30 | -0.7% | 1,515 |
| 2023/01/06 | 4,375 | 4,375 | 4,335 | 4,335 | -30 | -0.7% | 3,410 |
| 2023/01/05 | 4,360 | 4,370 | 4,350 | 4,365 | -15 | -0.3% | 1,235 |
| 2023/01/04 | 4,365 | 4,390 | 4,365 | 4,380 | +60 | +1.4% | 15,138 |
| 2022/12/30 | 4,300 | 4,320 | 4,285 | 4,320 | -10 | -0.2% | 11,413 |
| 2022/12/29 | 4,325 | 4,345 | 4,315 | 4,330 | +40 | +0.9% | 2,047 |
| 2022/12/28 | 4,295 | 4,310 | 4,290 | 4,290 | +25 | +0.6% | 1,607 |
| 2022/12/27 | 4,255 | 4,265 | 4,245 | 4,265 | -15 | -0.4% | 1,577 |
| 2022/12/26 | 4,300 | 4,300 | 4,275 | 4,280 | -25 | -0.6% | 5,233 |
| 2022/12/23 | 4,305 | 4,325 | 4,300 | 4,305 | +45 | +1.1% | 8,844 |
| 2022/12/22 | 4,250 | 4,275 | 4,250 | 4,260 | -20 | -0.5% | 28,839 |
| 2022/12/21 | 4,255 | 4,300 | 4,245 | 4,280 | +25 | +0.6% | 28,942 |
| 2022/12/20 | 4,150 | 4,280 | 4,140 | 4,255 | +100 | +2.4% | 44,006 |
| 2022/12/19 | 4,150 | 4,160 | 4,140 | 4,155 | +50 | +1.2% | 66,799 |
| 2022/12/16 | 4,085 | 4,115 | 4,085 | 4,105 | +75 | +1.9% | 12,516 |
| 2022/12/15 | 4,040 | 4,040 | 4,015 | 4,030 | +10 | +0.2% | 1,238 |
| 2022/12/14 | 4,040 | 4,040 | 4,015 | 4,020 | -25 | -0.6% | 6,383 |
| 2022/12/13 | 4,030 | 4,055 | 4,025 | 4,045 | -20 | -0.5% | 1,355 |
| 2022/12/12 | 4,080 | 4,080 | 4,060 | 4,065 | +15 | +0.4% | 3,803 |
| 2022/12/09 | 4,085 | 4,090 | 4,050 | 4,050 | -55 | -1.3% | 8,088 |
| 2022/12/08 | 4,095 | 4,125 | 4,095 | 4,105 | +25 | +0.6% | 66,915 |
| 2022/12/07 | 4,095 | 4,095 | 4,080 | 4,080 | +20 | +0.5% | 1,269 |
| 2022/12/06 | 4,085 | 4,085 | 4,050 | 4,060 | -10 | -0.2% | 6,110 |
| 2022/12/05 | 4,075 | 4,075 | 4,070 | 4,070 | -5 | -0.1% | 137 |
| 2022/12/02 | 4,045 | 4,090 | 4,045 | 4,075 | +70 | +1.7% | 29,604 |
| 2022/12/01 | 3,980 | 4,005 | 3,980 | 4,005 | -45 | -1.1% | 2,654 |
| 2022/11/30 | 4,055 | 4,070 | 4,050 | 4,050 | +5 | +0.1% | 2,297 |
| 2022/11/29 | 4,045 | 4,055 | 4,035 | 4,045 | +20 | +0.5% | 2,651 |
| 2022/11/28 | 4,010 | 4,035 | 4,010 | 4,025 | +20 | +0.5% | 4,428 |
| 2022/11/25 | 3,995 | 4,010 | 3,990 | 4,005 | +10 | +0.3% | 970 |
| 2022/11/24 | 3,995 | 3,995 | 3,975 | 3,995 | -35 | -0.9% | 7,592 |
| 2022/11/22 | 4,045 | 4,045 | 4,015 | 4,030 | -25 | -0.6% | 7,073 |
| 2022/11/21 | 4,050 | 4,070 | 4,050 | 4,055 | -5 | -0.1% | 1,294 |
| 2022/11/18 | 4,045 | 4,065 | 4,045 | 4,060 | +5 | +0.1% | 12,228 |
| 2022/11/17 | 4,065 | 4,065 | 4,050 | 4,055 | +15 | +0.4% | 491 |
| 2022/11/16 | 4,045 | 4,085 | 4,040 | 4,040 | -5 | -0.1% | 2,841 |
| 2022/11/15 | 4,065 | 4,065 | 4,040 | 4,045 | -5 | -0.1% | 1,573 |
| 2022/11/14 | 4,020 | 4,050 | 4,020 | 4,050 | +45 | +1.1% | 2,679 |
601～
650
件表示中 / 2492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
