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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 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 |
| 2022/04/27 | 1,123 | 1,135 | 1,105 | 1,107 | +25 | +2.3% | 1,444,186 |
| 2022/04/26 | 1,074 | 1,090 | 1,073 | 1,082 | -8 | -0.7% | 635,297 |
| 2022/04/25 | 1,093 | 1,099 | 1,077 | 1,090 | +39 | +3.7% | 1,517,594 |
| 2022/04/22 | 1,053 | 1,066 | 1,046 | 1,051 | +34 | +3.3% | 1,197,406 |
| 2022/04/21 | 1,040 | 1,041 | 1,015 | 1,017 | -25 | -2.4% | 766,217 |
| 2022/04/20 | 1,041 | 1,055 | 1,030 | 1,042 | -20 | -1.9% | 1,026,599 |
| 2022/04/19 | 1,051 | 1,079 | 1,051 | 1,062 | -14 | -1.3% | 1,023,000 |
| 2022/04/18 | 1,078 | 1,095 | 1,073 | 1,076 | +24 | +2.3% | 970,432 |
| 2022/04/15 | 1,072 | 1,079 | 1,045 | 1,052 | +4 | +0.4% | 2,044,883 |
| 2022/04/14 | 1,066 | 1,070 | 1,045 | 1,048 | -25 | -2.3% | 1,410,505 |
| 2022/04/13 | 1,111 | 1,113 | 1,071 | 1,073 | -46 | -4.1% | 1,706,809 |
| 2022/04/12 | 1,099 | 1,121 | 1,090 | 1,119 | +41 | +3.8% | 958,594 |
| 2022/04/11 | 1,075 | 1,087 | 1,065 | 1,078 | +12 | +1.1% | 1,531,862 |
| 2022/04/08 | 1,054 | 1,084 | 1,050 | 1,066 | -6 | -0.6% | 1,166,555 |
| 2022/04/07 | 1,068 | 1,080 | 1,067 | 1,072 | +34 | +3.3% | 924,751 |
| 2022/04/06 | 1,029 | 1,050 | 1,026 | 1,038 | +31 | +3.1% | 987,678 |
| 2022/04/05 | 994 | 1,017 | 994 | 1,007 | -4 | -0.4% | 982,899 |
| 2022/04/04 | 1,017 | 1,023 | 1,009 | 1,011 | -5 | -0.5% | 559,238 |
| 2022/04/01 | 1,022 | 1,035 | 1,011 | 1,016 | +10 | +1% | 1,117,967 |
| 2022/03/31 | 1,008 | 1,009 | 985 | 1,006 | +13 | +1.3% | 1,206,913 |
| 2022/03/30 | 978 | 1,012 | 976 | 993 | ±0 | ±0% | 1,089,028 |
| 2022/03/29 | 997 | 1,006 | 993 | 993 | -20 | -2% | 906,294 |
| 2022/03/28 | 1,004 | 1,023 | 1,004 | 1,013 | +14 | +1.4% | 2,714,872 |
| 2022/03/25 | 986 | 1,014 | 985 | 999 | -4 | -0.4% | 2,578,820 |
| 2022/03/24 | 1,036 | 1,037 | 1,003 | 1,003 | -5 | -0.5% | 1,544,005 |
| 2022/03/23 | 1,033 | 1,036 | 1,006 | 1,008 | -64 | -6% | 1,731,421 |
| 2022/03/22 | 1,077 | 1,080 | 1,067 | 1,072 | -31 | -2.8% | 838,771 |
| 2022/03/18 | 1,122 | 1,125 | 1,102 | 1,103 | -19 | -1.7% | 1,398,554 |
| 2022/03/17 | 1,136 | 1,146 | 1,115 | 1,122 | -84 | -7% | 2,142,066 |
| 2022/03/16 | 1,223 | 1,234 | 1,199 | 1,206 | -41 | -3.3% | 1,239,018 |
| 2022/03/15 | 1,258 | 1,260 | 1,237 | 1,247 | -1 | -0.1% | 972,652 |
| 2022/03/14 | 1,243 | 1,251 | 1,218 | 1,248 | -13 | -1% | 1,207,023 |
| 2022/03/11 | 1,239 | 1,283 | 1,236 | 1,261 | +46 | +3.8% | 1,530,757 |
| 2022/03/10 | 1,247 | 1,248 | 1,212 | 1,215 | -104 | -7.9% | 1,929,818 |
| 2022/03/09 | 1,303 | 1,324 | 1,280 | 1,319 | +6 | +0.5% | 1,809,727 |
| 2022/03/08 | 1,301 | 1,316 | 1,263 | 1,313 | +42 | +3.3% | 2,285,045 |
801～
850
件表示中 / 2601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
