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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 1,051 | 1,081 | 1,048 | 1,076 | +37 | +3.6% | 1,066,789 |
| 2022/07/11 | 1,030 | 1,047 | 1,019 | 1,039 | -19 | -1.8% | 1,990,520 |
| 2022/07/08 | 1,055 | 1,060 | 1,033 | 1,058 | -6 | -0.6% | 2,298,914 |
| 2022/07/07 | 1,082 | 1,096 | 1,062 | 1,064 | -33 | -3% | 1,506,541 |
| 2022/07/06 | 1,096 | 1,103 | 1,083 | 1,097 | +25 | +2.3% | 1,400,342 |
| 2022/07/05 | 1,072 | 1,083 | 1,063 | 1,072 | -22 | -2% | 1,419,804 |
| 2022/07/04 | 1,099 | 1,113 | 1,086 | 1,094 | -19 | -1.7% | 1,573,020 |
| 2022/07/01 | 1,075 | 1,122 | 1,065 | 1,113 | +36 | +3.3% | 1,645,152 |
| 2022/06/30 | 1,050 | 1,082 | 1,050 | 1,077 | +31 | +3% | 1,363,386 |
| 2022/06/29 | 1,045 | 1,054 | 1,041 | 1,046 | +18 | +1.8% | 1,272,864 |
| 2022/06/28 | 1,049 | 1,049 | 1,028 | 1,028 | -13 | -1.2% | 1,436,498 |
| 2022/06/27 | 1,048 | 1,059 | 1,037 | 1,041 | -30 | -2.8% | 2,283,076 |
| 2022/06/24 | 1,100 | 1,103 | 1,071 | 1,071 | -29 | -2.6% | 1,247,950 |
| 2022/06/23 | 1,105 | 1,112 | 1,081 | 1,100 | -1 | -0.1% | 1,539,037 |
| 2022/06/22 | 1,078 | 1,102 | 1,077 | 1,101 | +5 | +0.5% | 1,063,923 |
| 2022/06/21 | 1,107 | 1,118 | 1,078 | 1,096 | -41 | -3.6% | 2,665,443 |
| 2022/06/20 | 1,102 | 1,159 | 1,100 | 1,137 | +15 | +1.3% | 1,662,607 |
| 2022/06/17 | 1,141 | 1,145 | 1,111 | 1,122 | +41 | +3.8% | 2,643,366 |
| 2022/06/16 | 1,048 | 1,082 | 1,040 | 1,081 | -10 | -0.9% | 1,297,110 |
| 2022/06/15 | 1,069 | 1,092 | 1,067 | 1,091 | +25 | +2.3% | 990,970 |
| 2022/06/14 | 1,084 | 1,088 | 1,064 | 1,066 | +28 | +2.7% | 2,443,558 |
| 2022/06/13 | 1,026 | 1,043 | 1,025 | 1,038 | +56 | +5.7% | 1,635,191 |
| 2022/06/10 | 966 | 983 | 966 | 982 | +31 | +3.3% | 1,122,609 |
| 2022/06/09 | 956 | 956 | 942 | 951 | -2 | -0.2% | 747,923 |
| 2022/06/08 | 961 | 963 | 953 | 953 | -21 | -2.2% | 1,293,275 |
| 2022/06/07 | 972 | 979 | 962 | 974 | -2 | -0.2% | 932,540 |
| 2022/06/06 | 1,002 | 1,004 | 971 | 976 | -12 | -1.2% | 859,374 |
| 2022/06/03 | 988 | 998 | 985 | 988 | -25 | -2.5% | 740,071 |
| 2022/06/02 | 1,016 | 1,024 | 1,011 | 1,013 | +4 | +0.4% | 642,224 |
| 2022/06/01 | 1,022 | 1,022 | 1,008 | 1,009 | -15 | -1.5% | 718,126 |
| 2022/05/31 | 1,019 | 1,025 | 1,009 | 1,024 | +7 | +0.7% | 1,006,281 |
| 2022/05/30 | 1,035 | 1,041 | 1,013 | 1,017 | -47 | -4.4% | 1,209,948 |
| 2022/05/27 | 1,046 | 1,068 | 1,044 | 1,064 | -12 | -1.1% | 843,505 |
| 2022/05/26 | 1,071 | 1,078 | 1,053 | 1,076 | +5 | +0.5% | 766,124 |
| 2022/05/25 | 1,067 | 1,079 | 1,062 | 1,071 | +6 | +0.6% | 840,708 |
| 2022/05/24 | 1,046 | 1,066 | 1,046 | 1,065 | +17 | +1.6% | 825,913 |
| 2022/05/23 | 1,049 | 1,061 | 1,043 | 1,048 | -19 | -1.8% | 1,158,876 |
| 2022/05/20 | 1,091 | 1,094 | 1,065 | 1,067 | -29 | -2.6% | 908,237 |
| 2022/05/19 | 1,115 | 1,117 | 1,092 | 1,096 | +40 | +3.8% | 1,675,482 |
| 2022/05/18 | 1,062 | 1,070 | 1,044 | 1,056 | -20 | -1.9% | 1,123,640 |
| 2022/05/17 | 1,087 | 1,094 | 1,072 | 1,076 | -8 | -0.7% | 591,663 |
| 2022/05/16 | 1,066 | 1,095 | 1,063 | 1,084 | -12 | -1.1% | 990,788 |
| 2022/05/13 | 1,137 | 1,139 | 1,091 | 1,096 | -61 | -5.3% | 1,013,502 |
| 2022/05/12 | 1,145 | 1,162 | 1,133 | 1,157 | +42 | +3.8% | 1,330,548 |
| 2022/05/11 | 1,129 | 1,136 | 1,109 | 1,115 | -4 | -0.4% | 1,152,537 |
| 2022/05/10 | 1,126 | 1,154 | 1,113 | 1,119 | +11 | +1% | 1,295,238 |
| 2022/05/09 | 1,080 | 1,108 | 1,076 | 1,108 | +53 | +5% | 722,388 |
| 2022/05/06 | 1,077 | 1,092 | 1,049 | 1,055 | -15 | -1.4% | 885,866 |
| 2022/05/02 | 1,077 | 1,087 | 1,060 | 1,070 | +2 | +0.2% | 1,111,898 |
| 2022/04/28 | 1,105 | 1,111 | 1,066 | 1,068 | -39 | -3.5% | 954,025 |
701～
750
件表示中 / 2537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
