3,015
-10 (-0.33%)
株価:2024/05/20 14:49
20分ディレイ
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 |
---|---|---|---|---|---|---|---|
2016/03/10 | 10,800 | 10,800 | 10,800 | 10,800 | -130 | -1.2% | 1 |
2016/03/09 | 10,950 | 10,980 | 10,930 | 10,930 | +110 | +1% | 11 |
2016/03/08 | 10,760 | 10,900 | 10,740 | 10,820 | +120 | +1.1% | 454 |
2016/03/07 | 10,640 | 10,700 | 10,640 | 10,700 | +90 | +0.8% | 2 |
2016/03/04 | 10,670 | 10,670 | 10,610 | 10,610 | -20 | -0.2% | 23 |
2016/03/03 | 10,830 | 10,830 | 10,630 | 10,630 | -160 | -1.5% | 7,413 |
2016/03/02 | 10,920 | 10,920 | 10,760 | 10,790 | -500 | -4.4% | 4 |
2016/03/01 | 11,260 | 11,310 | 11,260 | 11,290 | +70 | +0.6% | 303 |
2016/02/29 | 11,070 | 11,220 | 11,050 | 11,220 | +110 | +1% | 276 |
2016/02/26 | 11,090 | 11,150 | 10,990 | 11,110 | -60 | -0.5% | 857 |
2016/02/25 | 11,370 | 11,370 | 11,170 | 11,170 | -210 | -1.8% | 47 |
2016/02/24 | 11,500 | 11,540 | 11,380 | 11,380 | +60 | +0.5% | 544 |
2016/02/23 | 11,270 | 11,320 | 11,270 | 11,320 | -80 | -0.7% | 795 |
2016/02/22 | 11,400 | 11,400 | 11,400 | 11,400 | +100 | +0.9% | 3 |
2016/02/19 | 11,270 | 11,390 | 11,270 | 11,300 | +110 | +1% | 313 |
2016/02/18 | 11,120 | 11,190 | 11,100 | 11,190 | -300 | -2.6% | 1,322 |
2016/02/17 | 11,240 | 11,500 | 11,240 | 11,490 | +180 | +1.6% | 137 |
2016/02/16 | 11,460 | 11,460 | 11,160 | 11,310 | -20 | -0.2% | 90 |
2016/02/15 | 11,830 | 11,830 | 11,330 | 11,330 | -1,050 | -8.5% | 3,673 |
2016/02/12 | 12,110 | 12,420 | 12,110 | 12,380 | +570 | +4.8% | 9,948 |
2016/02/10 | 11,380 | 11,890 | 11,380 | 11,810 | +430 | +3.8% | 1,644 |
2016/02/09 | 11,240 | 11,410 | 11,240 | 11,380 | +590 | +5.5% | 30 |
2016/02/08 | 10,800 | 10,800 | 10,790 | 10,790 | -120 | -1.1% | 11 |
2016/02/05 | 10,910 | 10,910 | 10,910 | 10,910 | +190 | +1.8% | 20 |
2016/02/04 | 10,720 | 10,720 | 10,700 | 10,720 | +80 | +0.8% | 13 |
2016/02/03 | 10,490 | 10,640 | 10,490 | 10,640 | - | - | 64 |
2016/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/02/01 | 10,280 | 10,280 | 10,190 | 10,190 | -290 | -2.8% | 82 |
2016/01/29 | 10,740 | 10,740 | 10,260 | 10,480 | -240 | -2.2% | 8,010 |
2016/01/28 | 10,660 | 10,720 | 10,660 | 10,720 | -100 | -0.9% | 18 |
2016/01/27 | 10,770 | 10,820 | 10,750 | 10,820 | -200 | -1.8% | 16 |
2016/01/26 | 10,950 | 11,020 | 10,940 | 11,020 | - | - | 30 |
2016/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/01/22 | 11,180 | 11,180 | 10,910 | 10,910 | -600 | -5.2% | 150 |
2016/01/21 | 11,260 | 11,510 | 11,120 | 11,510 | +340 | +3% | 823 |
2016/01/20 | 10,920 | 11,170 | 10,920 | 11,170 | - | - | 17 |
2016/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/01/18 | 10,990 | 11,050 | 10,900 | 10,930 | +160 | +1.5% | 138 |
2016/01/15 | 10,550 | 10,770 | 10,550 | 10,770 | +10 | +0.1% | 42 |
2016/01/14 | 10,730 | 10,920 | 10,730 | 10,760 | +270 | +2.6% | 311 |
2016/01/13 | 10,550 | 10,550 | 10,480 | 10,490 | -290 | -2.7% | 102 |
2016/01/12 | 10,640 | 10,780 | 10,550 | 10,780 | +430 | +4.2% | 698 |
2016/01/08 | 10,500 | 10,500 | 10,310 | 10,350 | ±0 | ±0% | 5,409 |
2016/01/07 | 10,210 | 10,350 | 10,210 | 10,350 | +140 | +1.4% | 11 |
2016/01/06 | 10,120 | 10,210 | 10,120 | 10,210 | +120 | +1.2% | 109 |
2016/01/05 | 10,090 | 10,100 | 10,000 | 10,090 | +40 | +0.4% | 411 |
2016/01/04 | 9,990 | 10,050 | 9,980 | 10,050 | +260 | +2.7% | 53 |
2015/12/30 | 9,790 | 9,790 | 9,790 | 9,790 | - | - | 1 |
2015/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/12/28 | 9,910 | 9,930 | 9,910 | 9,930 | - | - | 14 |
2001~
2050
件表示中 / 2133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