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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 4,345 | 4,405 | 4,345 | 4,375 | -10 | -0.2% | 2,137 |
| 2022/04/07 | 4,375 | 4,405 | 4,375 | 4,385 | +75 | +1.7% | 159,719 |
| 2022/04/06 | 4,300 | 4,335 | 4,295 | 4,310 | +55 | +1.3% | 52,588 |
| 2022/04/05 | 4,220 | 4,270 | 4,220 | 4,255 | -5 | -0.1% | 30,222 |
| 2022/04/04 | 4,275 | 4,280 | 4,260 | 4,260 | -10 | -0.2% | 17,618 |
| 2022/04/01 | 4,280 | 4,310 | 4,260 | 4,270 | +30 | +0.7% | 57,786 |
| 2022/03/31 | 4,260 | 4,260 | 4,205 | 4,240 | +25 | +0.6% | 5,657 |
| 2022/03/30 | 4,175 | 4,260 | 4,175 | 4,215 | -5 | -0.1% | 136,947 |
| 2022/03/29 | 4,235 | 4,250 | 4,220 | 4,220 | -40 | -0.9% | 8,710 |
| 2022/03/28 | 4,250 | 4,290 | 4,240 | 4,260 | +20 | +0.5% | 26,219 |
| 2022/03/25 | 4,200 | 4,265 | 4,200 | 4,240 | ±0 | ±0% | 8,870 |
| 2022/03/24 | 4,315 | 4,315 | 4,240 | 4,240 | -10 | -0.2% | 5,566 |
| 2022/03/23 | 4,300 | 4,310 | 4,250 | 4,250 | -140 | -3.2% | 15,747 |
| 2022/03/22 | 4,390 | 4,400 | 4,375 | 4,390 | -65 | -1.5% | 7,006 |
| 2022/03/18 | 4,495 | 4,495 | 4,445 | 4,455 | -20 | -0.4% | 8,676 |
| 2022/03/17 | 4,515 | 4,525 | 4,470 | 4,475 | -170 | -3.7% | 109,667 |
| 2022/03/16 | 4,685 | 4,700 | 4,635 | 4,645 | -75 | -1.6% | 49,950 |
| 2022/03/15 | 4,750 | 4,750 | 4,710 | 4,720 | -10 | -0.2% | 3,597 |
| 2022/03/14 | 4,715 | 4,735 | 4,670 | 4,730 | -20 | -0.4% | 122,981 |
| 2022/03/11 | 4,720 | 4,790 | 4,705 | 4,750 | +85 | +1.8% | 7,810 |
| 2022/03/10 | 4,725 | 4,730 | 4,660 | 4,665 | -190 | -3.9% | 68,868 |
| 2022/03/09 | 4,830 | 4,865 | 4,790 | 4,855 | +5 | +0.1% | 35,013 |
| 2022/03/08 | 4,825 | 4,850 | 4,755 | 4,850 | +95 | +2% | 49,878 |
| 2022/03/07 | 4,730 | 4,800 | 4,720 | 4,755 | +125 | +2.7% | 31,507 |
| 2022/03/04 | 4,550 | 4,650 | 4,550 | 4,630 | +115 | +2.5% | 20,186 |
| 2022/03/03 | 4,515 | 4,540 | 4,515 | 4,515 | -50 | -1.1% | 376 |
| 2022/03/02 | 4,545 | 4,570 | 4,530 | 4,565 | +75 | +1.7% | 5,893 |
| 2022/03/01 | 4,480 | 4,490 | 4,460 | 4,490 | -60 | -1.3% | 7,207 |
| 2022/02/28 | 4,560 | 4,580 | 4,530 | 4,550 | +5 | +0.1% | 13,128 |
| 2022/02/25 | 4,585 | 4,595 | 4,545 | 4,545 | -95 | -2% | 9,186 |
| 2022/02/24 | 4,590 | 4,675 | 4,585 | 4,640 | +85 | +1.9% | 30,902 |
| 2022/02/22 | 4,575 | 4,595 | 4,545 | 4,555 | +70 | +1.6% | 3,770 |
| 2022/02/21 | 4,535 | 4,540 | 4,475 | 4,485 | +35 | +0.8% | 2,494 |
| 2022/02/18 | 4,495 | 4,500 | 4,440 | 4,450 | +20 | +0.5% | 343,958 |
| 2022/02/17 | 4,405 | 4,450 | 4,400 | 4,430 | +30 | +0.7% | 19,269 |
| 2022/02/16 | 4,395 | 4,415 | 4,395 | 4,400 | -95 | -2.1% | 5,455 |
| 2022/02/15 | 4,455 | 4,510 | 4,450 | 4,495 | +30 | +0.7% | 17,558 |
| 2022/02/14 | 4,455 | 4,480 | 4,445 | 4,465 | +100 | +2.3% | 3,285 |
| 2022/02/10 | 4,335 | 4,385 | 4,335 | 4,365 | -20 | -0.5% | 18,649 |
| 2022/02/09 | 4,400 | 4,410 | 4,375 | 4,385 | -40 | -0.9% | 437,509 |
| 2022/02/08 | 4,430 | 4,430 | 4,405 | 4,425 | -15 | -0.3% | 13,766 |
| 2022/02/07 | 4,435 | 4,455 | 4,425 | 4,440 | +30 | +0.7% | 3,458 |
| 2022/02/04 | 4,450 | 4,465 | 4,405 | 4,410 | -30 | -0.7% | 5,848 |
| 2022/02/03 | 4,435 | 4,445 | 4,425 | 4,440 | +45 | +1% | 18,233 |
| 2022/02/02 | 4,425 | 4,430 | 4,385 | 4,395 | -65 | -1.5% | 346,610 |
| 2022/02/01 | 4,425 | 4,475 | 4,415 | 4,460 | -15 | -0.3% | 3,771 |
| 2022/01/31 | 4,530 | 4,540 | 4,455 | 4,475 | -55 | -1.2% | 5,569 |
| 2022/01/28 | 4,565 | 4,600 | 4,525 | 4,530 | -100 | -2.2% | 115,701 |
| 2022/01/27 | 4,465 | 4,645 | 4,460 | 4,630 | +140 | +3.1% | 140,107 |
| 2022/01/26 | 4,475 | 4,515 | 4,465 | 4,490 | +20 | +0.4% | 3,090 |
751～
800
件表示中 / 2447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
