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 |
|---|---|---|---|---|---|---|---|
| 2019/12/02 | 6,190 | 6,190 | 6,140 | 6,150 | -50 | -0.8% | 608 |
| 2019/11/29 | 6,160 | 6,200 | 6,150 | 6,200 | +20 | +0.3% | 1,474 |
| 2019/11/28 | 6,170 | 6,180 | 6,160 | 6,180 | +10 | +0.2% | 719 |
| 2019/11/27 | 6,170 | 6,170 | 6,160 | 6,170 | -20 | -0.3% | 404 |
| 2019/11/26 | 6,170 | 6,200 | 6,130 | 6,190 | -30 | -0.5% | 5,317 |
| 2019/11/25 | 6,210 | 6,220 | 6,190 | 6,220 | -40 | -0.6% | 654 |
| 2019/11/22 | 6,270 | 6,270 | 6,230 | 6,260 | -10 | -0.2% | 456 |
| 2019/11/21 | 6,270 | 6,360 | 6,260 | 6,270 | +30 | +0.5% | 2,147 |
| 2019/11/20 | 6,250 | 6,270 | 6,220 | 6,240 | +40 | +0.6% | 696 |
| 2019/11/19 | 6,190 | 6,220 | 6,190 | 6,200 | +30 | +0.5% | 304 |
| 2019/11/18 | 6,220 | 6,220 | 6,170 | 6,170 | -40 | -0.6% | 256 |
| 2019/11/15 | 6,250 | 6,260 | 6,200 | 6,210 | -40 | -0.6% | 505 |
| 2019/11/14 | 6,210 | 6,270 | 6,200 | 6,250 | +40 | +0.6% | 904 |
| 2019/11/13 | 6,170 | 6,220 | 6,170 | 6,210 | +60 | +1% | 594 |
| 2019/11/12 | 6,200 | 6,200 | 6,150 | 6,150 | -50 | -0.8% | 526 |
| 2019/11/11 | 6,180 | 6,210 | 6,160 | 6,200 | +20 | +0.3% | 10,132 |
| 2019/11/08 | 6,150 | 6,230 | 6,140 | 6,180 | -40 | -0.6% | 7,660 |
| 2019/11/07 | 6,230 | 6,230 | 6,210 | 6,220 | +10 | +0.2% | 5,044 |
| 2019/11/06 | 6,210 | 6,230 | 6,210 | 6,210 | -20 | -0.3% | 10,265 |
| 2019/11/05 | 6,250 | 6,250 | 6,210 | 6,230 | -120 | -1.9% | 2,067 |
| 2019/11/01 | 6,360 | 6,360 | 6,350 | 6,350 | +30 | +0.5% | 124 |
| 2019/10/31 | 6,320 | 6,330 | 6,310 | 6,320 | -20 | -0.3% | 452 |
| 2019/10/30 | 6,310 | 6,360 | 6,310 | 6,340 | +30 | +0.5% | 167 |
| 2019/10/29 | 6,320 | 6,320 | 6,310 | 6,310 | -30 | -0.5% | 163 |
| 2019/10/28 | 6,340 | 6,340 | 6,330 | 6,340 | -20 | -0.3% | 273 |
| 2019/10/25 | 6,370 | 6,380 | 6,360 | 6,360 | -10 | -0.2% | 257 |
| 2019/10/24 | 6,370 | 6,370 | 6,360 | 6,370 | -50 | -0.8% | 48,426 |
| 2019/10/23 | 6,400 | 6,430 | 6,400 | 6,420 | ±0 | ±0% | 182 |
| 2019/10/21 | 6,440 | 6,440 | 6,420 | 6,420 | -20 | -0.3% | 316 |
| 2019/10/18 | 6,440 | 6,450 | 6,400 | 6,440 | -20 | -0.3% | 1,401 |
| 2019/10/17 | 6,460 | 6,460 | 6,430 | 6,460 | +10 | +0.2% | 508 |
| 2019/10/16 | 6,430 | 6,450 | 6,410 | 6,450 | -80 | -1.2% | 6,838 |
| 2019/10/15 | 6,570 | 6,570 | 6,530 | 6,530 | -130 | -2% | 2,367 |
| 2019/10/11 | 6,680 | 6,680 | 6,660 | 6,660 | -80 | -1.2% | 441 |
| 2019/10/10 | 6,770 | 6,800 | 6,720 | 6,740 | -10 | -0.1% | 224 |
| 2019/10/09 | 6,790 | 6,790 | 6,750 | 6,750 | +40 | +0.6% | 201 |
| 2019/10/08 | 6,760 | 6,760 | 6,700 | 6,710 | -70 | -1% | 365 |
| 2019/10/07 | 6,770 | 6,800 | 6,770 | 6,780 | +10 | +0.1% | 297 |
| 2019/10/04 | 6,810 | 6,820 | 6,770 | 6,770 | -20 | -0.3% | 997 |
| 2019/10/03 | 6,790 | 6,820 | 6,780 | 6,790 | +120 | +1.8% | 1,082 |
| 2019/10/02 | 6,690 | 6,690 | 6,670 | 6,670 | +30 | +0.5% | 218 |
| 2019/10/01 | 6,660 | 6,660 | 6,620 | 6,640 | -50 | -0.7% | 406 |
| 2019/09/30 | 6,690 | 6,710 | 6,670 | 6,690 | +40 | +0.6% | 694 |
| 2019/09/27 | 6,620 | 6,680 | 6,620 | 6,650 | ±0 | ±0% | 2,838 |
| 2019/09/26 | 6,610 | 6,650 | 6,600 | 6,650 | ±0 | ±0% | 990 |
| 2019/09/25 | 6,670 | 6,680 | 6,650 | 6,650 | +30 | +0.5% | 644 |
| 2019/09/24 | 6,640 | 6,640 | 6,610 | 6,620 | -20 | -0.3% | 45,258 |
| 2019/09/20 | 6,630 | 6,640 | 6,600 | 6,640 | +10 | +0.2% | 1,697 |
| 2019/09/19 | 6,640 | 6,660 | 6,580 | 6,630 | -30 | -0.5% | 3,998 |
| 2019/09/18 | 6,660 | 6,660 | 6,650 | 6,660 | ±0 | ±0% | 201 |
1401～
1450
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
