370
-12 (-3.14%)
株価：2024/05/20 11:30
20分ディレイ
ｉＦｒｅｅＥＴＦ 日経平均ダブルインバース・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 |
|---|---|---|---|---|---|---|---|
| 2015/05/18 | 7,420 | 7,430 | 7,310 | 7,320 | -140 | -1.9% | 17,002 |
| 2015/05/15 | 7,440 | 7,500 | 7,410 | 7,460 | -100 | -1.3% | 19,725 |
| 2015/05/14 | 7,480 | 7,570 | 7,450 | 7,560 | +140 | +1.9% | 34,511 |
| 2015/05/13 | 7,580 | 7,610 | 7,390 | 7,420 | -90 | -1.2% | 58,002 |
| 2015/05/12 | 7,560 | 7,630 | 7,510 | 7,510 | -20 | -0.3% | 10,173 |
| 2015/05/11 | 7,510 | 7,550 | 7,470 | 7,530 | -150 | -2% | 39,526 |
| 2015/05/08 | 7,710 | 7,770 | 7,640 | 7,680 | -100 | -1.3% | 44,065 |
| 2015/05/07 | 7,740 | 7,810 | 7,650 | 7,780 | +190 | +2.5% | 127,697 |
| 2015/05/01 | 7,590 | 7,700 | 7,570 | 7,590 | -10 | -0.1% | 130,165 |
| 2015/04/30 | 7,420 | 7,610 | 7,410 | 7,600 | +400 | +5.6% | 162,697 |
| 2015/04/28 | 7,210 | 7,230 | 7,170 | 7,200 | -70 | -1% | 22,770 |
| 2015/04/27 | 7,220 | 7,320 | 7,220 | 7,270 | +20 | +0.3% | 34,665 |
| 2015/04/24 | 7,170 | 7,250 | 7,160 | 7,250 | +120 | +1.7% | 48,909 |
| 2015/04/23 | 7,090 | 7,170 | 7,080 | 7,130 | -50 | -0.7% | 39,696 |
| 2015/04/22 | 7,270 | 7,270 | 7,150 | 7,180 | -160 | -2.2% | 41,158 |
| 2015/04/21 | 7,460 | 7,500 | 7,340 | 7,340 | -200 | -2.7% | 30,828 |
| 2015/04/20 | 7,620 | 7,660 | 7,480 | 7,540 | +10 | +0.1% | 50,376 |
| 2015/04/17 | 7,410 | 7,530 | 7,400 | 7,530 | +180 | +2.4% | 49,007 |
| 2015/04/16 | 7,390 | 7,460 | 7,340 | 7,350 | -20 | -0.3% | 22,169 |
| 2015/04/15 | 7,390 | 7,410 | 7,330 | 7,370 | +20 | +0.3% | 38,362 |
| 2015/04/14 | 7,390 | 7,400 | 7,330 | 7,350 | +10 | +0.1% | 15,348 |
| 2015/04/13 | 7,290 | 7,400 | 7,290 | 7,340 | +30 | +0.4% | 26,017 |
| 2015/04/10 | 7,280 | 7,400 | 7,270 | 7,310 | -30 | -0.4% | 91,570 |
| 2015/04/09 | 7,400 | 7,420 | 7,310 | 7,340 | -110 | -1.5% | 30,274 |
| 2015/04/08 | 7,480 | 7,510 | 7,390 | 7,450 | -120 | -1.6% | 62,605 |
| 2015/04/07 | 7,640 | 7,670 | 7,520 | 7,570 | -170 | -2.2% | 124,820 |
| 2015/04/06 | 7,850 | 7,870 | 7,720 | 7,740 | +20 | +0.3% | 19,400 |
| 2015/04/03 | 7,830 | 7,830 | 7,720 | 7,720 | -110 | -1.4% | 47,543 |
| 2015/04/02 | 7,970 | 7,980 | 7,720 | 7,830 | -190 | -2.4% | 167,941 |
| 2015/04/01 | 7,910 | 8,130 | 7,900 | 8,020 | +160 | +2% | 324,316 |
| 2015/03/31 | 7,600 | 7,860 | 7,590 | 7,860 | +110 | +1.4% | 184,060 |
| 2015/03/30 | 7,830 | 7,890 | 7,700 | 7,750 | -80 | -1% | 136,731 |
| 2015/03/27 | 7,750 | 8,000 | 7,590 | 7,830 | +20 | +0.3% | 508,111 |
| 2015/03/26 | 7,690 | 7,840 | 7,670 | 7,810 | +220 | +2.9% | 153,100 |
| 2015/03/25 | 7,590 | 7,720 | 7,560 | 7,590 | -20 | -0.3% | 55,375 |
| 2015/03/24 | 7,590 | 7,660 | 7,550 | 7,610 | +40 | +0.5% | 48,970 |
| 2015/03/23 | 7,660 | 7,660 | 7,550 | 7,570 | -150 | -1.9% | 43,765 |
| 2015/03/20 | 7,780 | 7,840 | 7,710 | 7,720 | -80 | -1% | 29,006 |
| 2015/03/19 | 7,770 | 7,920 | 7,730 | 7,800 | +80 | +1% | 116,240 |
| 2015/03/18 | 7,830 | 7,860 | 7,720 | 7,720 | -90 | -1.2% | 25,579 |
| 2015/03/17 | 7,830 | 7,860 | 7,790 | 7,810 | -150 | -1.9% | 40,016 |
| 2015/03/16 | 8,000 | 8,000 | 7,890 | 7,960 | -10 | -0.1% | 27,676 |
| 2015/03/13 | 8,080 | 8,100 | 7,910 | 7,970 | -240 | -2.9% | 73,991 |
| 2015/03/12 | 8,410 | 8,410 | 8,180 | 8,210 | -260 | -3.1% | 64,959 |
| 2015/03/11 | 8,590 | 8,590 | 8,340 | 8,470 | -30 | -0.4% | 37,830 |
| 2015/03/10 | 8,300 | 8,580 | 8,280 | 8,500 | +100 | +1.2% | 27,597 |
| 2015/03/09 | 8,320 | 8,440 | 8,320 | 8,400 | +170 | +2.1% | 21,638 |
| 2015/03/06 | 8,360 | 8,390 | 8,230 | 8,230 | -200 | -2.4% | 27,686 |
| 2015/03/05 | 8,500 | 8,530 | 8,420 | 8,430 | -30 | -0.4% | 8,216 |
| 2015/03/04 | 8,500 | 8,590 | 8,450 | 8,460 | +60 | +0.7% | 53,996 |
2201～
2250
件表示中 / 2289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
