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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 4,420 | 4,500 | 4,420 | 4,470 | +65 | +1.5% | 31,032 |
| 2022/01/24 | 4,455 | 4,455 | 4,390 | 4,405 | +5 | +0.1% | 51,427 |
| 2022/01/21 | 4,435 | 4,460 | 4,400 | 4,400 | +35 | +0.8% | 68,370 |
| 2022/01/20 | 4,430 | 4,455 | 4,350 | 4,365 | -50 | -1.1% | 361,649 |
| 2022/01/19 | 4,360 | 4,435 | 4,350 | 4,415 | +125 | +2.9% | 287,413 |
| 2022/01/18 | 4,260 | 4,310 | 4,230 | 4,290 | +5 | +0.1% | 2,967 |
| 2022/01/17 | 4,285 | 4,290 | 4,270 | 4,285 | -30 | -0.7% | 23,399 |
| 2022/01/14 | 4,295 | 4,350 | 4,295 | 4,315 | +55 | +1.3% | 52,329 |
| 2022/01/13 | 4,240 | 4,265 | 4,235 | 4,260 | +40 | +0.9% | 4,474 |
| 2022/01/12 | 4,260 | 4,265 | 4,215 | 4,220 | -90 | -2.1% | 11,179 |
| 2022/01/11 | 4,285 | 4,325 | 4,270 | 4,310 | +50 | +1.2% | 17,850 |
| 2022/01/07 | 4,235 | 4,290 | 4,220 | 4,260 | ±0 | ±0% | 1,101 |
| 2022/01/06 | 4,190 | 4,265 | 4,180 | 4,260 | +110 | +2.7% | 1,926 |
| 2022/01/05 | 4,155 | 4,165 | 4,140 | 4,150 | -5 | -0.1% | 3,480 |
| 2022/01/04 | 4,185 | 4,195 | 4,145 | 4,155 | -70 | -1.7% | 4,402 |
| 2021/12/30 | 4,230 | 4,250 | 4,215 | 4,225 | +15 | +0.4% | 2,501 |
| 2021/12/29 | 4,200 | 4,230 | 4,185 | 4,210 | +15 | +0.4% | 3,585 |
| 2021/12/28 | 4,200 | 4,220 | 4,185 | 4,195 | -50 | -1.2% | 4,168 |
| 2021/12/27 | 4,230 | 4,250 | 4,230 | 4,245 | +15 | +0.4% | 10,037 |
| 2021/12/24 | 4,225 | 4,230 | 4,220 | 4,230 | -5 | -0.1% | 1,358 |
| 2021/12/23 | 4,245 | 4,255 | 4,230 | 4,235 | -40 | -0.9% | 53,127 |
| 2021/12/22 | 4,260 | 4,280 | 4,250 | 4,275 | +5 | +0.1% | 215 |
| 2021/12/21 | 4,300 | 4,305 | 4,270 | 4,270 | -95 | -2.2% | 10,989 |
| 2021/12/20 | 4,310 | 4,370 | 4,295 | 4,365 | +95 | +2.2% | 17,067 |
| 2021/12/17 | 4,230 | 4,280 | 4,225 | 4,270 | +70 | +1.7% | 4,641 |
| 2021/12/16 | 4,200 | 4,240 | 4,200 | 4,200 | -85 | -2% | 1,706 |
| 2021/12/15 | 4,310 | 4,310 | 4,280 | 4,285 | -5 | -0.1% | 2,164 |
| 2021/12/14 | 4,280 | 4,310 | 4,265 | 4,290 | +35 | +0.8% | 3,770 |
| 2021/12/13 | 4,260 | 4,265 | 4,240 | 4,255 | -45 | -1% | 12,104 |
| 2021/12/10 | 4,290 | 4,305 | 4,260 | 4,300 | +55 | +1.3% | 2,251 |
| 2021/12/09 | 4,240 | 4,245 | 4,225 | 4,245 | +10 | +0.2% | 106,483 |
| 2021/12/08 | 4,240 | 4,265 | 4,230 | 4,235 | -35 | -0.8% | 46,163 |
| 2021/12/07 | 4,340 | 4,370 | 4,270 | 4,270 | -105 | -2.4% | 98,309 |
| 2021/12/06 | 4,365 | 4,410 | 4,365 | 4,375 | +15 | +0.3% | 6,221 |
| 2021/12/03 | 4,385 | 4,430 | 4,360 | 4,360 | -40 | -0.9% | 26,577 |
| 2021/12/02 | 4,430 | 4,430 | 4,385 | 4,400 | +35 | +0.8% | 33,433 |
| 2021/12/01 | 4,395 | 4,440 | 4,355 | 4,365 | -30 | -0.7% | 114,372 |
| 2021/11/30 | 4,275 | 4,400 | 4,265 | 4,395 | +65 | +1.5% | 49,130 |
| 2021/11/29 | 4,325 | 4,345 | 4,260 | 4,330 | +75 | +1.8% | 71,772 |
| 2021/11/26 | 4,180 | 4,285 | 4,180 | 4,255 | +105 | +2.5% | 13,444 |
| 2021/11/25 | 4,160 | 4,160 | 4,145 | 4,150 | -30 | -0.7% | 2,318 |
| 2021/11/24 | 4,135 | 4,195 | 4,135 | 4,180 | +65 | +1.6% | 4,019 |
| 2021/11/22 | 4,140 | 4,150 | 4,115 | 4,115 | -5 | -0.1% | 18,552 |
| 2021/11/19 | 4,140 | 4,145 | 4,120 | 4,120 | -20 | -0.5% | 2,173 |
| 2021/11/18 | 4,150 | 4,170 | 4,130 | 4,140 | +5 | +0.1% | 3,964 |
| 2021/11/17 | 4,105 | 4,140 | 4,100 | 4,135 | +20 | +0.5% | 830 |
| 2021/11/16 | 4,130 | 4,130 | 4,090 | 4,115 | ±0 | ±0% | 2,948 |
| 2021/11/15 | 4,120 | 4,130 | 4,110 | 4,115 | -25 | -0.6% | 3,312 |
| 2021/11/12 | 4,175 | 4,175 | 4,140 | 4,140 | -50 | -1.2% | 2,688 |
| 2021/11/11 | 4,230 | 4,230 | 4,180 | 4,190 | -25 | -0.6% | 5,001 |
801～
850
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
