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 |
---|---|---|---|---|---|---|---|
2016/05/26 | 10,490 | 10,550 | 10,490 | 10,550 | -70 | -0.7% | 2,139 |
2016/05/25 | 10,520 | 10,620 | 10,520 | 10,620 | -70 | -0.7% | 388 |
2016/05/24 | 10,690 | 10,690 | 10,690 | 10,690 | - | - | 20 |
2016/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/05/19 | 10,610 | 10,670 | 10,610 | 10,670 | - | - | 2 |
2016/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/05/13 | 10,750 | 10,750 | 10,750 | 10,750 | +40 | +0.4% | 1 |
2016/05/12 | 10,830 | 10,830 | 10,710 | 10,710 | ±0 | ±0% | 29 |
2016/05/11 | 10,570 | 10,710 | 10,570 | 10,710 | +30 | +0.3% | 19 |
2016/05/10 | 10,880 | 10,900 | 10,660 | 10,680 | -250 | -2.3% | 912 |
2016/05/09 | 10,850 | 10,930 | 10,850 | 10,930 | -80 | -0.7% | 105 |
2016/05/06 | 11,040 | 11,040 | 11,010 | 11,010 | -10 | -0.1% | 110 |
2016/05/02 | 11,120 | 11,120 | 11,000 | 11,020 | +360 | +3.4% | 161 |
2016/04/28 | 10,210 | 10,660 | 10,190 | 10,660 | +370 | +3.6% | 63 |
2016/04/27 | 10,260 | 10,290 | 10,250 | 10,290 | +40 | +0.4% | 11 |
2016/04/26 | 10,260 | 10,260 | 10,250 | 10,250 | +60 | +0.6% | 11 |
2016/04/25 | 10,100 | 10,190 | 10,100 | 10,190 | +50 | +0.5% | 16 |
2016/04/22 | 10,340 | 10,340 | 10,140 | 10,140 | -160 | -1.6% | 20 |
2016/04/21 | 10,320 | 10,320 | 10,300 | 10,300 | -180 | -1.7% | 7 |
2016/04/20 | 10,420 | 10,480 | 10,420 | 10,480 | -40 | -0.4% | 25 |
2016/04/19 | 10,520 | 10,520 | 10,500 | 10,520 | -300 | -2.8% | 217 |
2016/04/18 | 10,910 | 10,910 | 10,820 | 10,820 | +280 | +2.7% | 141 |
2016/04/15 | 10,610 | 10,610 | 10,540 | 10,540 | +40 | +0.4% | 10 |
2016/04/14 | 10,640 | 10,640 | 10,500 | 10,500 | -310 | -2.9% | 611 |
2016/04/13 | 10,960 | 10,960 | 10,810 | 10,810 | -270 | -2.4% | 42 |
2016/04/12 | 11,090 | 11,090 | 11,080 | 11,080 | -240 | -2.1% | 2 |
2016/04/11 | 11,230 | 11,320 | 11,230 | 11,320 | -20 | -0.2% | 81 |
2016/04/08 | 11,470 | 11,470 | 11,340 | 11,340 | ±0 | ±0% | 102 |
2016/04/07 | 11,380 | 11,380 | 11,340 | 11,340 | -70 | -0.6% | 71 |
2016/04/06 | 11,360 | 11,460 | 11,340 | 11,410 | +50 | +0.4% | 191 |
2016/04/05 | 11,130 | 11,360 | 11,130 | 11,360 | +290 | +2.6% | 374 |
2016/04/04 | 11,130 | 11,140 | 11,000 | 11,070 | -40 | -0.4% | 218 |
2016/04/01 | 10,760 | 11,110 | 10,760 | 11,110 | +400 | +3.7% | 2,241 |
2016/03/31 | 10,600 | 10,710 | 10,600 | 10,710 | +170 | +1.6% | 7 |
2016/03/30 | 10,540 | 10,540 | 10,540 | 10,540 | +10 | +0.1% | 100 |
2016/03/29 | 10,500 | 10,530 | 10,500 | 10,530 | -40 | -0.4% | 85 |
2016/03/28 | 10,580 | 10,580 | 10,570 | 10,570 | - | - | 109 |
2016/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/03/24 | 10,760 | 10,770 | 10,760 | 10,760 | +70 | +0.7% | 38 |
2016/03/23 | 10,690 | 10,690 | 10,690 | 10,690 | -40 | -0.4% | 2 |
2016/03/22 | 10,650 | 10,730 | 10,650 | 10,730 | -110 | -1% | 580 |
2016/03/18 | 10,840 | 10,890 | 10,840 | 10,840 | +120 | +1.1% | 6 |
2016/03/17 | 10,590 | 10,720 | 10,590 | 10,720 | +20 | +0.2% | 3 |
2016/03/16 | 10,720 | 10,720 | 10,660 | 10,700 | +40 | +0.4% | 18 |
2016/03/15 | 10,600 | 10,670 | 10,530 | 10,660 | +120 | +1.1% | 30 |
2016/03/14 | 10,530 | 10,540 | 10,530 | 10,540 | -380 | -3.5% | 2 |
2016/03/11 | 10,920 | 10,920 | 10,920 | 10,920 | +120 | +1.1% | 1 |
1951~
2000
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