ｉＦｒｅｅＥＴＦ ＪＰＸ日経４００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 |
|---|---|---|---|---|---|---|---|
| 2017/01/19 | 8,880 | 8,920 | 8,870 | 8,900 | -70 | -0.8% | 29 |
| 2017/01/18 | 9,040 | 9,090 | 8,970 | 8,970 | -40 | -0.4% | 489 |
| 2017/01/17 | 8,950 | 9,010 | 8,940 | 9,010 | +120 | +1.3% | 399 |
| 2017/01/16 | 8,830 | 8,890 | 8,830 | 8,890 | +70 | +0.8% | 63 |
| 2017/01/13 | 8,860 | 8,860 | 8,820 | 8,820 | -50 | -0.6% | 211 |
| 2017/01/12 | 8,860 | 8,920 | 8,860 | 8,870 | +80 | +0.9% | 342 |
| 2017/01/11 | 8,790 | 8,810 | 8,780 | 8,790 | -40 | -0.5% | 54 |
| 2017/01/10 | 8,780 | 8,830 | 8,750 | 8,830 | +70 | +0.8% | 307 |
| 2017/01/06 | 8,830 | 8,830 | 8,760 | 8,760 | ±0 | ±0% | 65 |
| 2017/01/05 | 8,750 | 8,790 | 8,750 | 8,760 | -30 | -0.3% | 62 |
| 2017/01/04 | 8,890 | 8,890 | 8,770 | 8,790 | -180 | -2% | 16,408 |
| 2016/12/30 | 9,030 | 9,040 | 8,970 | 8,970 | +20 | +0.2% | 847 |
| 2016/12/29 | 8,950 | 8,950 | 8,950 | 8,950 | +90 | +1% | 10 |
| 2016/12/28 | 8,870 | 8,890 | 8,860 | 8,860 | -10 | -0.1% | 27 |
| 2016/12/27 | 8,920 | 8,920 | 8,840 | 8,870 | -10 | -0.1% | 385 |
| 2016/12/26 | 8,870 | 8,880 | 8,860 | 8,880 | +30 | +0.3% | 10,107 |
| 2016/12/22 | 8,840 | 8,890 | 8,840 | 8,850 | +10 | +0.1% | 169 |
| 2016/12/21 | 8,800 | 8,850 | 8,770 | 8,840 | +30 | +0.3% | 178 |
| 2016/12/20 | 8,830 | 8,840 | 8,810 | 8,810 | -20 | -0.2% | 9 |
| 2016/12/19 | 8,850 | 8,850 | 8,830 | 8,830 | +10 | +0.1% | 3 |
| 2016/12/16 | 8,820 | 8,840 | 8,820 | 8,820 | -50 | -0.6% | 137 |
| 2016/12/15 | 8,890 | 8,900 | 8,830 | 8,870 | -30 | -0.3% | 142 |
| 2016/12/14 | 8,880 | 8,910 | 8,870 | 8,900 | +20 | +0.2% | 206 |
| 2016/12/13 | 8,950 | 8,970 | 8,880 | 8,880 | -70 | -0.8% | 136 |
| 2016/12/12 | 8,910 | 8,950 | 8,870 | 8,950 | -20 | -0.2% | 214 |
| 2016/12/09 | 9,070 | 9,070 | 8,970 | 8,970 | -100 | -1.1% | 10,366 |
| 2016/12/08 | 9,090 | 9,110 | 9,060 | 9,070 | -110 | -1.2% | 540 |
| 2016/12/07 | 9,200 | 9,220 | 9,180 | 9,180 | -70 | -0.8% | 171 |
| 2016/12/06 | 9,220 | 9,250 | 9,220 | 9,250 | -60 | -0.6% | 245 |
| 2016/12/05 | 9,300 | 9,340 | 9,290 | 9,310 | +50 | +0.5% | 1,265 |
| 2016/12/02 | 9,250 | 9,270 | 9,220 | 9,260 | +40 | +0.4% | 440 |
| 2016/12/01 | 9,190 | 9,240 | 9,120 | 9,220 | -90 | -1% | 12,838 |
| 2016/11/30 | 9,290 | 9,310 | 9,280 | 9,310 | +20 | +0.2% | 38 |
| 2016/11/29 | 9,370 | 9,370 | 9,290 | 9,290 | ±0 | ±0% | 15 |
| 2016/11/28 | 9,380 | 9,380 | 9,290 | 9,290 | -50 | -0.5% | 496 |
| 2016/11/25 | 9,340 | 9,380 | 9,300 | 9,340 | -20 | -0.2% | 10,375 |
| 2016/11/24 | 9,350 | 9,370 | 9,350 | 9,360 | -80 | -0.8% | 10,041 |
| 2016/11/22 | 9,500 | 9,500 | 9,440 | 9,440 | -30 | -0.3% | 10,129 |
| 2016/11/21 | 9,530 | 9,540 | 9,470 | 9,470 | -90 | -0.9% | 20,170 |
| 2016/11/18 | 9,530 | 9,560 | 9,510 | 9,560 | -30 | -0.3% | 45,097 |
| 2016/11/17 | 9,650 | 9,680 | 9,590 | 9,590 | -60 | -0.6% | 30,150 |
| 2016/11/16 | 9,650 | 9,680 | 9,600 | 9,650 | -70 | -0.7% | 50,142 |
| 2016/11/15 | 9,740 | 9,750 | 9,720 | 9,720 | -30 | -0.3% | 20,143 |
| 2016/11/14 | 9,860 | 9,860 | 9,750 | 9,750 | -150 | -1.5% | 50,122 |
| 2016/11/11 | 9,840 | 9,910 | 9,780 | 9,900 | -20 | -0.2% | 70,162 |
| 2016/11/10 | 9,960 | 10,020 | 9,910 | 9,920 | -610 | -5.8% | 109 |
| 2016/11/09 | 10,050 | 10,650 | 9,990 | 10,530 | +420 | +4.2% | 35,300 |
| 2016/11/08 | 10,080 | 10,110 | 10,080 | 10,110 | - | - | 13 |
| 2016/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/04 | 10,190 | 10,290 | 10,190 | 10,250 | +170 | +1.7% | 30,099 |
1801～
1850
件表示中 / 2142件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
