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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 8,770 | 8,790 | 8,760 | 8,760 | +10 | +0.1% | 12 |
| 2017/02/22 | 8,740 | 8,770 | 8,740 | 8,750 | -20 | -0.2% | 974 |
| 2017/02/21 | 8,820 | 8,820 | 8,760 | 8,770 | -50 | -0.6% | 312 |
| 2017/02/20 | 8,860 | 8,880 | 8,810 | 8,820 | -20 | -0.2% | 38 |
| 2017/02/17 | 8,830 | 8,840 | 8,820 | 8,840 | +70 | +0.8% | 7,246 |
| 2017/02/16 | 8,740 | 8,780 | 8,740 | 8,770 | +40 | +0.5% | 2,689 |
| 2017/02/15 | 8,720 | 8,750 | 8,720 | 8,730 | -90 | -1% | 4,824 |
| 2017/02/14 | 8,710 | 8,830 | 8,710 | 8,820 | +90 | +1% | 22,796 |
| 2017/02/13 | 8,700 | 8,740 | 8,700 | 8,730 | -50 | -0.6% | 1,001 |
| 2017/02/10 | 8,830 | 8,840 | 8,770 | 8,780 | -200 | -2.2% | 1,462 |
| 2017/02/09 | 9,000 | 9,000 | 8,970 | 8,980 | +30 | +0.3% | 139 |
| 2017/02/08 | 8,970 | 9,000 | 8,950 | 8,950 | -40 | -0.4% | 9,173 |
| 2017/02/07 | 9,010 | 9,040 | 8,970 | 8,990 | +20 | +0.2% | 68 |
| 2017/02/06 | 8,900 | 8,970 | 8,900 | 8,970 | -20 | -0.2% | 134 |
| 2017/02/03 | 8,950 | 9,030 | 8,930 | 8,990 | -20 | -0.2% | 5,251 |
| 2017/02/02 | 8,890 | 9,010 | 8,890 | 9,010 | +120 | +1.3% | 423 |
| 2017/02/01 | 9,000 | 9,000 | 8,880 | 8,890 | -40 | -0.4% | 1,526 |
| 2017/01/31 | 8,910 | 8,940 | 8,870 | 8,930 | +140 | +1.6% | 6,523 |
| 2017/01/30 | 8,780 | 8,810 | 8,780 | 8,790 | +30 | +0.3% | 334 |
| 2017/01/27 | 8,740 | 8,770 | 8,740 | 8,760 | -10 | -0.1% | 512 |
| 2017/01/26 | 8,840 | 8,840 | 8,770 | 8,770 | -180 | -2% | 674 |
| 2017/01/25 | 8,930 | 8,970 | 8,930 | 8,950 | -100 | -1.1% | 318 |
| 2017/01/24 | 9,070 | 9,070 | 9,000 | 9,050 | +70 | +0.8% | 7,879 |
| 2017/01/23 | 9,000 | 9,010 | 8,970 | 8,980 | +80 | +0.9% | 4,415 |
| 2017/01/20 | 8,950 | 8,950 | 8,890 | 8,900 | -30 | -0.3% | 10,092 |
| 2017/01/19 | 8,950 | 8,980 | 8,920 | 8,930 | -80 | -0.9% | 1,751 |
| 2017/01/18 | 9,080 | 9,130 | 9,000 | 9,010 | -60 | -0.7% | 6,953 |
| 2017/01/17 | 8,940 | 9,070 | 8,940 | 9,070 | +150 | +1.7% | 5,868 |
| 2017/01/16 | 8,880 | 8,950 | 8,870 | 8,920 | +70 | +0.8% | 2,655 |
| 2017/01/13 | 8,900 | 8,900 | 8,850 | 8,850 | -60 | -0.7% | 106 |
| 2017/01/12 | 8,850 | 8,940 | 8,850 | 8,910 | +100 | +1.1% | 2,084 |
| 2017/01/11 | 8,820 | 8,820 | 8,800 | 8,810 | -30 | -0.3% | 176 |
| 2017/01/10 | 8,800 | 8,860 | 8,760 | 8,840 | +50 | +0.6% | 2,515 |
| 2017/01/06 | 8,820 | 8,820 | 8,770 | 8,790 | +60 | +0.7% | 230 |
| 2017/01/05 | 8,690 | 8,770 | 8,690 | 8,730 | +30 | +0.3% | 1,211 |
| 2017/01/04 | 8,850 | 8,850 | 8,700 | 8,700 | -240 | -2.7% | 3,250 |
| 2016/12/30 | 9,000 | 9,000 | 8,910 | 8,940 | +20 | +0.2% | 1,885 |
| 2016/12/29 | 8,850 | 8,940 | 8,850 | 8,920 | +120 | +1.4% | 2,331 |
| 2016/12/28 | 8,810 | 8,820 | 8,780 | 8,800 | -10 | -0.1% | 249 |
| 2016/12/27 | 8,850 | 8,850 | 8,790 | 8,810 | ±0 | ±0% | 226 |
| 2016/12/26 | 8,800 | 8,820 | 8,800 | 8,810 | ±0 | ±0% | 2,325 |
| 2016/12/22 | 8,830 | 8,850 | 8,810 | 8,810 | -10 | -0.1% | 27,826 |
| 2016/12/21 | 8,760 | 8,830 | 8,740 | 8,820 | +50 | +0.6% | 17,869 |
| 2016/12/20 | 8,840 | 8,840 | 8,770 | 8,770 | -60 | -0.7% | 15,896 |
| 2016/12/19 | 8,840 | 8,870 | 8,830 | 8,830 | ±0 | ±0% | 5,334 |
| 2016/12/16 | 8,820 | 8,840 | 8,810 | 8,830 | -40 | -0.5% | 312 |
| 2016/12/15 | 8,870 | 8,910 | 8,810 | 8,870 | -30 | -0.3% | 1,750 |
| 2016/12/14 | 8,880 | 8,900 | 8,870 | 8,900 | ±0 | ±0% | 2,754 |
| 2016/12/13 | 8,960 | 8,970 | 8,900 | 8,900 | -30 | -0.3% | 797 |
| 2016/12/12 | 8,930 | 8,980 | 8,890 | 8,930 | -80 | -0.9% | 934 |
2001～
2050
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
