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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 2,912 | 2,914 | 2,865 | 2,872 | -65 | -2.2% | 463,567 |
| 2024/02/07 | 2,948 | 2,955 | 2,927 | 2,937 | +5 | +0.2% | 139,040 |
| 2024/02/06 | 2,922 | 2,935 | 2,919 | 2,932 | +21 | +0.7% | 30,926 |
| 2024/02/05 | 2,905 | 2,927 | 2,905 | 2,911 | -21 | -0.7% | 57,771 |
| 2024/02/02 | 2,924 | 2,936 | 2,908 | 2,932 | -15 | -0.5% | 43,170 |
| 2024/02/01 | 2,949 | 2,950 | 2,933 | 2,947 | +26 | +0.9% | 83,432 |
| 2024/01/31 | 2,969 | 2,970 | 2,921 | 2,921 | -21 | -0.7% | 73,818 |
| 2024/01/30 | 2,928 | 2,942 | 2,925 | 2,942 | -1 | ±0% | 89,622 |
| 2024/01/29 | 2,958 | 2,960 | 2,930 | 2,943 | -25 | -0.8% | 89,656 |
| 2024/01/26 | 2,951 | 2,970 | 2,942 | 2,968 | +45 | +1.5% | 66,057 |
| 2024/01/25 | 2,933 | 2,953 | 2,921 | 2,923 | -5 | -0.2% | 76,612 |
| 2024/01/24 | 2,907 | 2,938 | 2,907 | 2,928 | +25 | +0.9% | 50,536 |
| 2024/01/23 | 2,897 | 2,911 | 2,866 | 2,903 | +3 | +0.1% | 172,707 |
| 2024/01/22 | 2,916 | 2,921 | 2,900 | 2,900 | -51 | -1.7% | 170,244 |
| 2024/01/19 | 2,942 | 2,965 | 2,934 | 2,951 | -41 | -1.4% | 203,534 |
| 2024/01/18 | 2,998 | 3,000 | 2,970 | 2,992 | +1 | ±0% | 157,398 |
| 2024/01/17 | 2,957 | 2,992 | 2,928 | 2,991 | +14 | +0.5% | 284,286 |
| 2024/01/16 | 2,954 | 2,981 | 2,952 | 2,977 | +22 | +0.7% | 186,606 |
| 2024/01/15 | 2,980 | 2,986 | 2,947 | 2,955 | -29 | -1% | 129,402 |
| 2024/01/12 | 3,005 | 3,005 | 2,972 | 2,984 | -46 | -1.5% | 178,812 |
| 2024/01/11 | 3,045 | 3,050 | 3,025 | 3,030 | -55 | -1.8% | 113,185 |
| 2024/01/10 | 3,130 | 3,135 | 3,075 | 3,085 | -65 | -2.1% | 147,660 |
| 2024/01/09 | 3,145 | 3,165 | 3,130 | 3,150 | -30 | -0.9% | 119,232 |
| 2024/01/05 | 3,190 | 3,200 | 3,170 | 3,180 | -15 | -0.5% | 48,169 |
| 2024/01/04 | 3,225 | 3,250 | 3,195 | 3,195 | +15 | +0.5% | 70,928 |
| 2023/12/29 | 3,175 | 3,195 | 3,165 | 3,180 | +10 | +0.3% | 104,942 |
| 2023/12/28 | 3,180 | 3,180 | 3,170 | 3,170 | +10 | +0.3% | 8,298 |
| 2023/12/27 | 3,175 | 3,180 | 3,155 | 3,160 | -45 | -1.4% | 25,661 |
| 2023/12/26 | 3,200 | 3,215 | 3,200 | 3,205 | ±0 | ±0% | 6,092 |
| 2023/12/25 | 3,185 | 3,210 | 3,185 | 3,205 | -10 | -0.3% | 18,815 |
| 2023/12/22 | 3,205 | 3,215 | 3,195 | 3,215 | ±0 | ±0% | 7,513 |
| 2023/12/21 | 3,200 | 3,220 | 3,200 | 3,215 | +50 | +1.6% | 5,853 |
| 2023/12/20 | 3,185 | 3,185 | 3,150 | 3,165 | -50 | -1.6% | 79,896 |
| 2023/12/19 | 3,255 | 3,270 | 3,210 | 3,215 | -40 | -1.2% | 6,701 |
| 2023/12/18 | 3,255 | 3,280 | 3,255 | 3,255 | +25 | +0.8% | 4,547 |
| 2023/12/15 | 3,260 | 3,260 | 3,220 | 3,230 | -40 | -1.2% | 38,637 |
| 2023/12/14 | 3,230 | 3,280 | 3,220 | 3,270 | +35 | +1.1% | 147,470 |
| 2023/12/13 | 3,235 | 3,245 | 3,225 | 3,235 | -20 | -0.6% | 131,021 |
| 2023/12/12 | 3,220 | 3,255 | 3,220 | 3,255 | +5 | +0.2% | 92,367 |
| 2023/12/11 | 3,260 | 3,270 | 3,240 | 3,250 | -60 | -1.8% | 113,398 |
| 2023/12/08 | 3,280 | 3,315 | 3,275 | 3,310 | +55 | +1.7% | 58,962 |
| 2023/12/07 | 3,225 | 3,255 | 3,220 | 3,255 | +60 | +1.9% | 15,112 |
| 2023/12/06 | 3,240 | 3,245 | 3,195 | 3,195 | -70 | -2.1% | 9,530 |
| 2023/12/05 | 3,235 | 3,265 | 3,235 | 3,265 | +45 | +1.4% | 43,293 |
| 2023/12/04 | 3,205 | 3,240 | 3,205 | 3,220 | +25 | +0.8% | 28,770 |
| 2023/12/01 | 3,180 | 3,200 | 3,180 | 3,195 | -5 | -0.2% | 2,148 |
| 2023/11/30 | 3,215 | 3,220 | 3,200 | 3,200 | -10 | -0.3% | 3,986 |
| 2023/11/29 | 3,215 | 3,220 | 3,190 | 3,210 | +5 | +0.2% | 42,148 |
| 2023/11/28 | 3,190 | 3,210 | 3,190 | 3,205 | +5 | +0.2% | 10,090 |
| 2023/11/27 | 3,175 | 3,200 | 3,165 | 3,200 | +20 | +0.6% | 60,667 |
301～
350
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
