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 |
|---|---|---|---|---|---|---|---|
| 2021/11/02 | 4,160 | 4,170 | 4,150 | 4,160 | +15 | +0.4% | 5,460 |
| 2021/11/01 | 4,165 | 4,175 | 4,140 | 4,145 | -105 | -2.5% | 32,486 |
| 2021/10/29 | 4,265 | 4,310 | 4,240 | 4,250 | -15 | -0.4% | 8,876 |
| 2021/10/28 | 4,270 | 4,280 | 4,255 | 4,265 | +35 | +0.8% | 99,150 |
| 2021/10/27 | 4,230 | 4,250 | 4,220 | 4,230 | +5 | +0.1% | 2,553 |
| 2021/10/26 | 4,250 | 4,250 | 4,215 | 4,225 | -75 | -1.7% | 15,835 |
| 2021/10/25 | 4,315 | 4,315 | 4,295 | 4,300 | +25 | +0.6% | 9,074 |
| 2021/10/22 | 4,305 | 4,310 | 4,245 | 4,275 | -5 | -0.1% | 19,884 |
| 2021/10/21 | 4,230 | 4,285 | 4,210 | 4,280 | +70 | +1.7% | 78,510 |
| 2021/10/20 | 4,180 | 4,210 | 4,175 | 4,210 | -5 | -0.1% | 1,815 |
| 2021/10/19 | 4,225 | 4,230 | 4,205 | 4,215 | -20 | -0.5% | 85,049 |
| 2021/10/18 | 4,230 | 4,250 | 4,230 | 4,235 | +5 | +0.1% | 10,864 |
| 2021/10/15 | 4,260 | 4,285 | 4,230 | 4,230 | -80 | -1.9% | 4,872 |
| 2021/10/14 | 4,360 | 4,360 | 4,310 | 4,310 | -60 | -1.4% | 73,271 |
| 2021/10/13 | 4,395 | 4,395 | 4,345 | 4,370 | +10 | +0.2% | 36,062 |
| 2021/10/12 | 4,330 | 4,370 | 4,330 | 4,360 | +35 | +0.8% | 19,621 |
| 2021/10/11 | 4,400 | 4,415 | 4,310 | 4,325 | -70 | -1.6% | 69,834 |
| 2021/10/08 | 4,380 | 4,395 | 4,350 | 4,395 | -55 | -1.2% | 407,036 |
| 2021/10/07 | 4,455 | 4,460 | 4,395 | 4,450 | -25 | -0.6% | 37,562 |
| 2021/10/06 | 4,395 | 4,510 | 4,370 | 4,475 | +45 | +1% | 31,516 |
| 2021/10/05 | 4,415 | 4,480 | 4,405 | 4,430 | +95 | +2.2% | 142,003 |
| 2021/10/04 | 4,240 | 4,350 | 4,240 | 4,335 | +45 | +1% | 50,215 |
| 2021/10/01 | 4,225 | 4,305 | 4,200 | 4,290 | +110 | +2.6% | 76,752 |
| 2021/09/30 | 4,170 | 4,210 | 4,170 | 4,180 | -5 | -0.1% | 30,442 |
| 2021/09/29 | 4,175 | 4,205 | 4,160 | 4,185 | +65 | +1.6% | 134,322 |
| 2021/09/28 | 4,115 | 4,140 | 4,115 | 4,120 | +10 | +0.2% | 40,078 |
| 2021/09/27 | 4,100 | 4,110 | 4,085 | 4,110 | ±0 | ±0% | 38,836 |
| 2021/09/24 | 4,105 | 4,125 | 4,105 | 4,110 | -85 | -2% | 508,274 |
| 2021/09/22 | 4,170 | 4,200 | 4,170 | 4,195 | +25 | +0.6% | 78,815 |
| 2021/09/21 | 4,160 | 4,170 | 4,140 | 4,170 | +95 | +2.3% | 55,736 |
| 2021/09/17 | 4,090 | 4,100 | 4,075 | 4,075 | -25 | -0.6% | 53,129 |
| 2021/09/16 | 4,070 | 4,115 | 4,065 | 4,100 | +20 | +0.5% | 71,201 |
| 2021/09/15 | 4,090 | 4,100 | 4,075 | 4,080 | +15 | +0.4% | 39,465 |
| 2021/09/14 | 4,065 | 4,080 | 4,040 | 4,065 | -20 | -0.5% | 5,570 |
| 2021/09/13 | 4,095 | 4,115 | 4,085 | 4,085 | -15 | -0.4% | 49,417 |
| 2021/09/10 | 4,145 | 4,145 | 4,100 | 4,100 | -55 | -1.3% | 53,774 |
| 2021/09/09 | 4,160 | 4,165 | 4,145 | 4,155 | +25 | +0.6% | 66,038 |
| 2021/09/08 | 4,170 | 4,180 | 4,120 | 4,130 | -35 | -0.8% | 148,561 |
| 2021/09/07 | 4,170 | 4,175 | 4,150 | 4,165 | -40 | -1% | 37,011 |
| 2021/09/06 | 4,215 | 4,225 | 4,195 | 4,205 | -80 | -1.9% | 20,541 |
| 2021/09/03 | 4,355 | 4,360 | 4,275 | 4,285 | -85 | -1.9% | 41,049 |
| 2021/09/02 | 4,380 | 4,385 | 4,355 | 4,370 | -10 | -0.2% | 36,665 |
| 2021/09/01 | 4,425 | 4,425 | 4,380 | 4,380 | -55 | -1.2% | 17,566 |
| 2021/08/31 | 4,505 | 4,520 | 4,430 | 4,435 | -60 | -1.3% | 5,700 |
| 2021/08/30 | 4,475 | 4,510 | 4,470 | 4,495 | -20 | -0.4% | 3,649 |
| 2021/08/27 | 4,525 | 4,540 | 4,510 | 4,515 | +15 | +0.3% | 1,959 |
| 2021/08/26 | 4,495 | 4,510 | 4,490 | 4,500 | -5 | -0.1% | 1,745 |
| 2021/08/25 | 4,495 | 4,515 | 4,480 | 4,505 | +10 | +0.2% | 101,194 |
| 2021/08/24 | 4,520 | 4,520 | 4,490 | 4,495 | -50 | -1.1% | 2,696 |
| 2021/08/23 | 4,585 | 4,585 | 4,535 | 4,545 | -75 | -1.6% | 6,845 |
901～
950
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
