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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 929 | 930 | 909 | 911 | -21 | -2.3% | 850,215 |
| 2023/02/22 | 923 | 938 | 921 | 932 | +23 | +2.5% | 1,616,268 |
| 2023/02/21 | 908 | 917 | 905 | 909 | +3 | +0.3% | 314,165 |
| 2023/02/20 | 908 | 913 | 905 | 906 | -2 | -0.2% | 249,327 |
| 2023/02/17 | 909 | 910 | 901 | 908 | +14 | +1.6% | 781,971 |
| 2023/02/16 | 900 | 901 | 893 | 894 | -15 | -1.7% | 610,599 |
| 2023/02/15 | 895 | 912 | 893 | 909 | +9 | +1% | 494,862 |
| 2023/02/14 | 896 | 905 | 896 | 900 | -13 | -1.4% | 395,215 |
| 2023/02/13 | 905 | 924 | 905 | 913 | +16 | +1.8% | 805,776 |
| 2023/02/10 | 902 | 902 | 889 | 897 | -5 | -0.6% | 818,951 |
| 2023/02/09 | 912 | 915 | 900 | 902 | -1 | -0.1% | 672,591 |
| 2023/02/08 | 899 | 911 | 898 | 903 | +5 | +0.6% | 462,981 |
| 2023/02/07 | 892 | 898 | 889 | 898 | +2 | +0.2% | 319,627 |
| 2023/02/06 | 890 | 899 | 887 | 896 | -13 | -1.4% | 1,233,035 |
| 2023/02/03 | 910 | 912 | 901 | 909 | -5 | -0.5% | 1,083,178 |
| 2023/02/02 | 911 | 920 | 909 | 914 | -5 | -0.5% | 476,899 |
| 2023/02/01 | 909 | 920 | 906 | 919 | -1 | -0.1% | 356,747 |
| 2023/01/31 | 912 | 922 | 910 | 920 | +5 | +0.5% | 458,750 |
| 2023/01/30 | 917 | 921 | 910 | 915 | -1 | -0.1% | 856,506 |
| 2023/01/27 | 914 | 921 | 912 | 916 | -3 | -0.3% | 535,002 |
| 2023/01/26 | 913 | 924 | 908 | 919 | +2 | +0.2% | 963,684 |
| 2023/01/25 | 930 | 930 | 911 | 917 | -6 | -0.7% | 941,238 |
| 2023/01/24 | 926 | 930 | 916 | 923 | -27 | -2.8% | 1,172,321 |
| 2023/01/23 | 955 | 959 | 949 | 950 | -27 | -2.8% | 649,448 |
| 2023/01/20 | 993 | 996 | 977 | 977 | -11 | -1.1% | 737,375 |
| 2023/01/19 | 982 | 991 | 974 | 988 | +28 | +2.9% | 538,675 |
| 2023/01/18 | 1,003 | 1,005 | 957 | 960 | -51 | -5% | 1,247,197 |
| 2023/01/17 | 1,030 | 1,032 | 1,007 | 1,011 | -26 | -2.5% | 500,012 |
| 2023/01/16 | 1,036 | 1,044 | 1,028 | 1,037 | +23 | +2.3% | 893,778 |
| 2023/01/13 | 1,002 | 1,016 | 993 | 1,014 | +26 | +2.6% | 554,706 |
| 2023/01/12 | 986 | 995 | 983 | 988 | -1 | -0.1% | 219,833 |
| 2023/01/11 | 996 | 998 | 987 | 989 | -22 | -2.2% | 454,768 |
| 2023/01/10 | 1,007 | 1,014 | 999 | 1,011 | -15 | -1.5% | 502,626 |
| 2023/01/06 | 1,045 | 1,045 | 1,021 | 1,026 | -13 | -1.3% | 772,140 |
| 2023/01/05 | 1,035 | 1,045 | 1,028 | 1,039 | -10 | -1% | 870,370 |
| 2023/01/04 | 1,037 | 1,052 | 1,036 | 1,049 | +31 | +3% | 724,742 |
| 2022/12/30 | 1,008 | 1,021 | 1,002 | 1,018 | -2 | -0.2% | 420,449 |
| 2022/12/29 | 1,022 | 1,030 | 1,017 | 1,020 | +16 | +1.6% | 1,037,861 |
| 2022/12/28 | 1,006 | 1,014 | 1,002 | 1,004 | +9 | +0.9% | 708,609 |
| 2022/12/27 | 984 | 995 | 981 | 995 | -4 | -0.4% | 877,264 |
| 2022/12/26 | 1,008 | 1,008 | 996 | 999 | -14 | -1.4% | 998,089 |
| 2022/12/23 | 1,011 | 1,022 | 1,007 | 1,013 | +22 | +2.2% | 1,076,324 |
| 2022/12/22 | 984 | 1,000 | 984 | 991 | -9 | -0.9% | 804,043 |
| 2022/12/21 | 988 | 1,009 | 984 | 1,000 | +14 | +1.4% | 1,440,529 |
| 2022/12/20 | 938 | 998 | 934 | 986 | +46 | +4.9% | 2,054,659 |
| 2022/12/19 | 937 | 946 | 933 | 940 | +18 | +2% | 968,215 |
| 2022/12/16 | 915 | 923 | 910 | 922 | +34 | +3.8% | 1,306,494 |
| 2022/12/15 | 890 | 892 | 881 | 888 | +8 | +0.9% | 506,247 |
| 2022/12/14 | 890 | 891 | 878 | 880 | -13 | -1.5% | 766,022 |
| 2022/12/13 | 887 | 897 | 885 | 893 | -9 | -1% | 666,670 |
301～
350
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
