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 |
|---|---|---|---|---|---|---|---|
| 2021/10/22 | 1,048 | 1,054 | 1,021 | 1,034 | -8 | -0.8% | 1,259,260 |
| 2021/10/21 | 1,014 | 1,044 | 1,007 | 1,042 | +38 | +3.8% | 951,045 |
| 2021/10/20 | 993 | 1,007 | 988 | 1,004 | -2 | -0.2% | 498,760 |
| 2021/10/19 | 1,016 | 1,017 | 1,003 | 1,006 | -14 | -1.4% | 598,698 |
| 2021/10/18 | 1,016 | 1,027 | 1,012 | 1,020 | +3 | +0.3% | 550,055 |
| 2021/10/15 | 1,033 | 1,043 | 1,017 | 1,017 | -40 | -3.8% | 903,137 |
| 2021/10/14 | 1,079 | 1,080 | 1,054 | 1,057 | -31 | -2.8% | 604,911 |
| 2021/10/13 | 1,094 | 1,100 | 1,070 | 1,088 | +7 | +0.6% | 813,887 |
| 2021/10/12 | 1,067 | 1,086 | 1,063 | 1,081 | +19 | +1.8% | 892,850 |
| 2021/10/11 | 1,102 | 1,108 | 1,054 | 1,062 | -33 | -3% | 2,080,204 |
| 2021/10/08 | 1,090 | 1,098 | 1,073 | 1,095 | -31 | -2.8% | 1,121,557 |
| 2021/10/07 | 1,128 | 1,132 | 1,098 | 1,126 | -14 | -1.2% | 1,178,342 |
| 2021/10/06 | 1,100 | 1,160 | 1,086 | 1,140 | +24 | +2.2% | 1,231,732 |
| 2021/10/05 | 1,111 | 1,145 | 1,104 | 1,116 | +48 | +4.5% | 1,903,326 |
| 2021/10/04 | 1,023 | 1,077 | 1,023 | 1,068 | +22 | +2.1% | 2,780,995 |
| 2021/10/01 | 1,011 | 1,052 | 1,003 | 1,046 | +50 | +5% | 958,946 |
| 2021/09/30 | 990 | 1,009 | 988 | 996 | +3 | +0.3% | 993,219 |
| 2021/09/29 | 988 | 1,006 | 984 | 993 | +29 | +3% | 1,567,025 |
| 2021/09/28 | 964 | 975 | 963 | 964 | +5 | +0.5% | 546,134 |
| 2021/09/27 | 958 | 963 | 949 | 959 | ±0 | ±0% | 470,850 |
| 2021/09/24 | 960 | 969 | 958 | 959 | -41 | -4.1% | 631,631 |
| 2021/09/22 | 991 | 1,005 | 986 | 1,000 | +13 | +1.3% | 1,257,834 |
| 2021/09/21 | 987 | 988 | 974 | 987 | +40 | +4.2% | 851,444 |
| 2021/09/17 | 952 | 956 | 944 | 947 | -10 | -1% | 362,928 |
| 2021/09/16 | 940 | 966 | 939 | 957 | +11 | +1.2% | 569,775 |
| 2021/09/15 | 950 | 957 | 942 | 946 | +9 | +1% | 646,252 |
| 2021/09/14 | 942 | 947 | 929 | 937 | -13 | -1.4% | 628,217 |
| 2021/09/13 | 955 | 966 | 950 | 950 | -5 | -0.5% | 662,233 |
| 2021/09/10 | 975 | 978 | 955 | 955 | -24 | -2.5% | 627,933 |
| 2021/09/09 | 983 | 986 | 974 | 979 | +10 | +1% | 536,479 |
| 2021/09/08 | 991 | 994 | 964 | 969 | -17 | -1.7% | 837,419 |
| 2021/09/07 | 988 | 992 | 977 | 986 | -18 | -1.8% | 892,771 |
| 2021/09/06 | 1,011 | 1,019 | 1,000 | 1,004 | -41 | -3.9% | 1,163,630 |
| 2021/09/03 | 1,083 | 1,084 | 1,040 | 1,045 | -43 | -4% | 875,637 |
| 2021/09/02 | 1,090 | 1,098 | 1,081 | 1,088 | -6 | -0.5% | 480,901 |
| 2021/09/01 | 1,119 | 1,119 | 1,094 | 1,094 | -28 | -2.5% | 559,236 |
| 2021/08/31 | 1,158 | 1,165 | 1,118 | 1,122 | -28 | -2.4% | 709,970 |
| 2021/08/30 | 1,144 | 1,160 | 1,138 | 1,150 | -12 | -1% | 385,787 |
| 2021/08/27 | 1,169 | 1,176 | 1,159 | 1,162 | +8 | +0.7% | 337,131 |
| 2021/08/26 | 1,149 | 1,160 | 1,147 | 1,154 | -1 | -0.1% | 223,746 |
| 2021/08/25 | 1,150 | 1,160 | 1,141 | 1,155 | +1 | +0.1% | 459,705 |
| 2021/08/24 | 1,163 | 1,163 | 1,148 | 1,154 | -21 | -1.8% | 580,243 |
| 2021/08/23 | 1,202 | 1,202 | 1,171 | 1,175 | -45 | -3.7% | 655,557 |
| 2021/08/20 | 1,201 | 1,224 | 1,193 | 1,220 | +23 | +1.9% | 488,899 |
| 2021/08/19 | 1,189 | 1,198 | 1,177 | 1,197 | +27 | +2.3% | 548,048 |
| 2021/08/18 | 1,187 | 1,191 | 1,163 | 1,170 | -15 | -1.3% | 411,709 |
| 2021/08/17 | 1,160 | 1,185 | 1,157 | 1,185 | +9 | +0.8% | 559,743 |
| 2021/08/16 | 1,153 | 1,185 | 1,151 | 1,176 | +39 | +3.4% | 1,007,528 |
| 2021/08/13 | 1,131 | 1,143 | 1,131 | 1,137 | -1 | -0.1% | 277,490 |
| 2021/08/12 | 1,123 | 1,138 | 1,115 | 1,138 | +6 | +0.5% | 378,892 |
751～
800
件表示中 / 2412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
