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 |
|---|---|---|---|---|---|---|---|
| 2021/08/20 | 4,590 | 4,635 | 4,580 | 4,620 | +45 | +1% | 47,295 |
| 2021/08/19 | 4,560 | 4,580 | 4,545 | 4,575 | +40 | +0.9% | 102,400 |
| 2021/08/18 | 4,565 | 4,565 | 4,520 | 4,535 | -20 | -0.4% | 11,316 |
| 2021/08/17 | 4,510 | 4,555 | 4,505 | 4,555 | +10 | +0.2% | 1,259 |
| 2021/08/16 | 4,500 | 4,555 | 4,495 | 4,545 | +80 | +1.8% | 4,773 |
| 2021/08/13 | 4,460 | 4,475 | 4,455 | 4,465 | +5 | +0.1% | 580 |
| 2021/08/12 | 4,440 | 4,460 | 4,420 | 4,460 | ±0 | ±0% | 2,517 |
| 2021/08/11 | 4,455 | 4,465 | 4,450 | 4,460 | -25 | -0.6% | 44,923 |
| 2021/08/10 | 4,490 | 4,495 | 4,450 | 4,485 | -5 | -0.1% | 29,366 |
| 2021/08/06 | 4,510 | 4,510 | 4,485 | 4,490 | -25 | -0.6% | 12,921 |
| 2021/08/05 | 4,550 | 4,550 | 4,510 | 4,515 | -20 | -0.4% | 1,277 |
| 2021/08/04 | 4,535 | 4,550 | 4,530 | 4,535 | +10 | +0.2% | 7,079 |
| 2021/08/03 | 4,545 | 4,550 | 4,520 | 4,525 | +15 | +0.3% | 11,521 |
| 2021/08/02 | 4,545 | 4,545 | 4,495 | 4,510 | -75 | -1.6% | 22,379 |
| 2021/07/30 | 4,530 | 4,585 | 4,525 | 4,585 | +80 | +1.8% | 35,935 |
| 2021/07/29 | 4,505 | 4,525 | 4,500 | 4,505 | -40 | -0.9% | 18,465 |
| 2021/07/28 | 4,525 | 4,555 | 4,510 | 4,545 | +70 | +1.6% | 14,769 |
| 2021/07/27 | 4,490 | 4,490 | 4,470 | 4,475 | -30 | -0.7% | 2,648 |
| 2021/07/26 | 4,465 | 4,505 | 4,465 | 4,505 | -50 | -1.1% | 2,034 |
| 2021/07/21 | 4,505 | 4,565 | 4,500 | 4,555 | -15 | -0.3% | 9,725 |
| 2021/07/20 | 4,575 | 4,585 | 4,545 | 4,570 | +40 | +0.9% | 77,118 |
| 2021/07/19 | 4,540 | 4,550 | 4,515 | 4,530 | +60 | +1.3% | 9,185 |
| 2021/07/16 | 4,485 | 4,500 | 4,445 | 4,470 | +40 | +0.9% | 14,225 |
| 2021/07/15 | 4,395 | 4,440 | 4,395 | 4,430 | +45 | +1% | 2,505 |
| 2021/07/14 | 4,400 | 4,400 | 4,370 | 4,385 | +20 | +0.5% | 4,296 |
| 2021/07/13 | 4,360 | 4,365 | 4,345 | 4,365 | -30 | -0.7% | 3,100 |
| 2021/07/12 | 4,390 | 4,405 | 4,385 | 4,395 | -95 | -2.1% | 3,988 |
| 2021/07/09 | 4,525 | 4,575 | 4,480 | 4,490 | +35 | +0.8% | 25,605 |
| 2021/07/08 | 4,425 | 4,465 | 4,425 | 4,455 | +35 | +0.8% | 32,254 |
| 2021/07/07 | 4,440 | 4,455 | 4,415 | 4,420 | +45 | +1% | 8,209 |
| 2021/07/06 | 4,370 | 4,385 | 4,365 | 4,375 | -15 | -0.3% | 2,052 |
| 2021/07/05 | 4,365 | 4,390 | 4,365 | 4,390 | +30 | +0.7% | 27,392 |
| 2021/07/02 | 4,370 | 4,370 | 4,350 | 4,360 | -15 | -0.3% | 798 |
| 2021/07/01 | 4,350 | 4,390 | 4,350 | 4,375 | +20 | +0.5% | 31,820 |
| 2021/06/30 | 4,340 | 4,360 | 4,330 | 4,355 | ±0 | ±0% | 2,848 |
| 2021/06/29 | 4,345 | 4,365 | 4,335 | 4,355 | +25 | +0.6% | 2,073 |
| 2021/06/28 | 4,320 | 4,330 | 4,315 | 4,330 | +10 | +0.2% | 4,121 |
| 2021/06/25 | 4,320 | 4,325 | 4,310 | 4,320 | -35 | -0.8% | 1,544 |
| 2021/06/24 | 4,365 | 4,365 | 4,340 | 4,355 | +10 | +0.2% | 3,911 |
| 2021/06/23 | 4,350 | 4,350 | 4,335 | 4,345 | -5 | -0.1% | 1,676 |
| 2021/06/22 | 4,385 | 4,400 | 4,350 | 4,350 | -140 | -3.1% | 25,619 |
| 2021/06/21 | 4,435 | 4,520 | 4,430 | 4,490 | +145 | +3.3% | 87,508 |
| 2021/06/18 | 4,315 | 4,345 | 4,315 | 4,345 | +10 | +0.2% | 1,960 |
| 2021/06/17 | 4,315 | 4,360 | 4,315 | 4,335 | +35 | +0.8% | 21,158 |
| 2021/06/16 | 4,300 | 4,300 | 4,280 | 4,300 | +25 | +0.6% | 1,053 |
| 2021/06/15 | 4,300 | 4,300 | 4,270 | 4,275 | -45 | -1% | 16,912 |
| 2021/06/14 | 4,325 | 4,340 | 4,310 | 4,320 | -35 | -0.8% | 3,997 |
| 2021/06/11 | 4,340 | 4,355 | 4,335 | 4,355 | +5 | +0.1% | 8,961 |
| 2021/06/10 | 4,370 | 4,375 | 4,345 | 4,350 | -10 | -0.2% | 2,866 |
| 2021/06/09 | 4,350 | 4,365 | 4,345 | 4,360 | +15 | +0.3% | 26,812 |
951～
1000
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
