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 |
|---|---|---|---|---|---|---|---|
| 2020/05/01 | 6,790 | 6,900 | 6,780 | 6,880 | +180 | +2.7% | 15,377 |
| 2020/04/30 | 6,650 | 6,700 | 6,630 | 6,700 | -150 | -2.2% | 16,621 |
| 2020/04/28 | 6,820 | 6,880 | 6,810 | 6,850 | -40 | -0.6% | 32,172 |
| 2020/04/27 | 6,950 | 6,960 | 6,830 | 6,890 | -130 | -1.9% | 30,385 |
| 2020/04/24 | 7,010 | 7,050 | 7,000 | 7,020 | +40 | +0.6% | 8,064 |
| 2020/04/23 | 7,020 | 7,040 | 6,960 | 6,980 | -110 | -1.6% | 5,293 |
| 2020/04/22 | 7,100 | 7,170 | 7,080 | 7,090 | +70 | +1% | 14,051 |
| 2020/04/21 | 6,970 | 7,050 | 6,950 | 7,020 | +130 | +1.9% | 2,608 |
| 2020/04/20 | 6,910 | 6,910 | 6,850 | 6,890 | +80 | +1.2% | 4,828 |
| 2020/04/17 | 6,870 | 6,900 | 6,800 | 6,810 | -210 | -3% | 62,473 |
| 2020/04/16 | 7,030 | 7,080 | 7,010 | 7,020 | +80 | +1.2% | 14,064 |
| 2020/04/15 | 6,930 | 6,970 | 6,900 | 6,940 | +30 | +0.4% | 9,468 |
| 2020/04/14 | 7,100 | 7,100 | 6,880 | 6,910 | -230 | -3.2% | 70,885 |
| 2020/04/13 | 7,050 | 7,140 | 7,020 | 7,140 | +180 | +2.6% | 18,127 |
| 2020/04/10 | 6,940 | 7,040 | 6,940 | 6,960 | -80 | -1.1% | 14,606 |
| 2020/04/09 | 7,010 | 7,090 | 7,000 | 7,040 | +10 | +0.1% | 8,388 |
| 2020/04/08 | 7,140 | 7,260 | 6,980 | 7,030 | -150 | -2.1% | 57,149 |
| 2020/04/07 | 7,140 | 7,330 | 7,090 | 7,180 | -150 | -2% | 52,572 |
| 2020/04/06 | 7,660 | 7,680 | 7,300 | 7,330 | -350 | -4.6% | 55,974 |
| 2020/04/03 | 7,600 | 7,740 | 7,570 | 7,680 | +20 | +0.3% | 43,752 |
| 2020/04/02 | 7,640 | 7,710 | 7,530 | 7,660 | +50 | +0.7% | 35,056 |
| 2020/04/01 | 7,350 | 7,610 | 7,300 | 7,610 | +330 | +4.5% | 11,704 |
| 2020/03/31 | 7,150 | 7,280 | 7,100 | 7,280 | +70 | +1% | 84,954 |
| 2020/03/30 | 7,370 | 7,370 | 7,210 | 7,210 | -70 | -1% | 9,685 |
| 2020/03/27 | 7,180 | 7,350 | 7,140 | 7,280 | -130 | -1.8% | 10,583 |
| 2020/03/26 | 7,340 | 7,490 | 7,250 | 7,410 | +310 | +4.4% | 94,354 |
| 2020/03/25 | 7,350 | 7,390 | 7,080 | 7,100 | -620 | -8% | 22,754 |
| 2020/03/24 | 7,950 | 8,000 | 7,720 | 7,720 | -650 | -7.8% | 151,216 |
| 2020/03/23 | 8,530 | 8,550 | 8,260 | 8,370 | -110 | -1.3% | 47,450 |
| 2020/03/19 | 8,210 | 8,610 | 8,190 | 8,480 | +70 | +0.8% | 44,354 |
| 2020/03/18 | 8,200 | 8,430 | 8,090 | 8,410 | +120 | +1.4% | 142,839 |
| 2020/03/17 | 8,480 | 8,600 | 8,020 | 8,290 | -40 | -0.5% | 78,618 |
| 2020/03/16 | 8,000 | 8,340 | 7,910 | 8,330 | +200 | +2.5% | 111,671 |
| 2020/03/13 | 8,220 | 8,500 | 7,780 | 8,130 | +510 | +6.7% | 117,186 |
| 2020/03/12 | 7,450 | 7,710 | 7,400 | 7,620 | +320 | +4.4% | 144,010 |
| 2020/03/11 | 7,190 | 7,300 | 7,090 | 7,300 | +150 | +2.1% | 34,858 |
| 2020/03/10 | 7,340 | 7,500 | 7,100 | 7,150 | -70 | -1% | 129,654 |
| 2020/03/09 | 7,140 | 7,280 | 7,120 | 7,220 | +360 | +5.2% | 102,495 |
| 2020/03/06 | 6,790 | 6,900 | 6,770 | 6,860 | +190 | +2.8% | 4,758 |
| 2020/03/05 | 6,660 | 6,710 | 6,660 | 6,670 | -90 | -1.3% | 2,845 |
| 2020/03/04 | 6,830 | 6,830 | 6,710 | 6,760 | ±0 | ±0% | 6,188 |
| 2020/03/03 | 6,580 | 6,760 | 6,550 | 6,760 | +80 | +1.2% | 4,020 |
| 2020/03/02 | 6,850 | 6,850 | 6,600 | 6,680 | -90 | -1.3% | 14,027 |
| 2020/02/28 | 6,660 | 6,810 | 6,660 | 6,770 | +270 | +4.2% | 11,375 |
| 2020/02/27 | 6,420 | 6,530 | 6,420 | 6,500 | +130 | +2% | 52,222 |
| 2020/02/26 | 6,390 | 6,460 | 6,360 | 6,370 | +50 | +0.8% | 8,881 |
| 2020/02/25 | 6,360 | 6,370 | 6,290 | 6,320 | +200 | +3.3% | 6,458 |
| 2020/02/21 | 6,120 | 6,120 | 6,070 | 6,120 | +20 | +0.3% | 1,086 |
| 2020/02/20 | 6,050 | 6,100 | 6,010 | 6,100 | -20 | -0.3% | 41,980 |
| 2020/02/19 | 6,140 | 6,150 | 6,100 | 6,120 | -60 | -1% | 1,686 |
1301～
1350
件表示中 / 2524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
