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 |
|---|---|---|---|---|---|---|---|
| 2021/05/28 | 1,086 | 1,089 | 1,066 | 1,070 | -46 | -4.1% | 812,495 |
| 2021/05/27 | 1,116 | 1,132 | 1,114 | 1,116 | +6 | +0.5% | 473,064 |
| 2021/05/26 | 1,128 | 1,129 | 1,104 | 1,110 | -5 | -0.4% | 394,624 |
| 2021/05/25 | 1,116 | 1,125 | 1,114 | 1,115 | -15 | -1.3% | 372,541 |
| 2021/05/24 | 1,143 | 1,144 | 1,114 | 1,130 | -4 | -0.4% | 454,363 |
| 2021/05/21 | 1,137 | 1,147 | 1,127 | 1,134 | -19 | -1.6% | 283,201 |
| 2021/05/20 | 1,171 | 1,179 | 1,147 | 1,153 | -4 | -0.3% | 564,884 |
| 2021/05/19 | 1,170 | 1,175 | 1,144 | 1,157 | +29 | +2.6% | 908,452 |
| 2021/05/18 | 1,168 | 1,168 | 1,123 | 1,128 | -51 | -4.3% | 580,611 |
| 2021/05/17 | 1,138 | 1,196 | 1,136 | 1,179 | +21 | +1.8% | 570,228 |
| 2021/05/14 | 1,175 | 1,190 | 1,153 | 1,158 | -55 | -4.5% | 492,731 |
| 2021/05/13 | 1,184 | 1,218 | 1,184 | 1,213 | +59 | +5.1% | 1,013,199 |
| 2021/05/12 | 1,112 | 1,176 | 1,102 | 1,154 | +36 | +3.2% | 1,030,740 |
| 2021/05/11 | 1,072 | 1,125 | 1,069 | 1,118 | +65 | +6.2% | 610,248 |
| 2021/05/10 | 1,065 | 1,066 | 1,042 | 1,053 | -12 | -1.1% | 341,785 |
| 2021/05/07 | 1,066 | 1,076 | 1,059 | 1,065 | -3 | -0.3% | 293,156 |
| 2021/05/06 | 1,090 | 1,092 | 1,060 | 1,068 | -38 | -3.4% | 375,914 |
| 2021/04/30 | 1,093 | 1,112 | 1,091 | 1,106 | +17 | +1.6% | 170,819 |
| 2021/04/28 | 1,101 | 1,105 | 1,084 | 1,089 | -4 | -0.4% | 202,033 |
| 2021/04/27 | 1,078 | 1,094 | 1,077 | 1,093 | +10 | +0.9% | 248,214 |
| 2021/04/26 | 1,090 | 1,103 | 1,076 | 1,083 | -10 | -0.9% | 332,095 |
| 2021/04/23 | 1,104 | 1,112 | 1,092 | 1,093 | +12 | +1.1% | 467,458 |
| 2021/04/22 | 1,105 | 1,112 | 1,081 | 1,081 | -54 | -4.8% | 649,185 |
| 2021/04/21 | 1,129 | 1,142 | 1,114 | 1,135 | +43 | +3.9% | 865,367 |
| 2021/04/20 | 1,074 | 1,097 | 1,073 | 1,092 | +43 | +4.1% | 671,872 |
| 2021/04/19 | 1,049 | 1,060 | 1,040 | 1,049 | +2 | +0.2% | 501,413 |
| 2021/04/16 | 1,040 | 1,054 | 1,040 | 1,047 | -4 | -0.4% | 310,500 |
| 2021/04/15 | 1,059 | 1,059 | 1,042 | 1,051 | -1 | -0.1% | 261,262 |
| 2021/04/14 | 1,047 | 1,057 | 1,047 | 1,052 | +9 | +0.9% | 242,470 |
| 2021/04/13 | 1,054 | 1,057 | 1,034 | 1,043 | -15 | -1.4% | 277,195 |
| 2021/04/12 | 1,036 | 1,060 | 1,036 | 1,058 | +16 | +1.5% | 202,743 |
| 2021/04/09 | 1,035 | 1,043 | 1,023 | 1,042 | -4 | -0.4% | 452,826 |
| 2021/04/08 | 1,051 | 1,063 | 1,045 | 1,046 | -1 | -0.1% | 343,738 |
| 2021/04/07 | 1,046 | 1,061 | 1,037 | 1,047 | ±0 | ±0% | 398,666 |
| 2021/04/06 | 1,013 | 1,050 | 1,013 | 1,047 | +26 | +2.5% | 470,789 |
| 2021/04/05 | 1,020 | 1,026 | 1,015 | 1,021 | -16 | -1.5% | 358,763 |
| 2021/04/02 | 1,047 | 1,050 | 1,037 | 1,037 | -33 | -3.1% | 397,256 |
| 2021/04/01 | 1,069 | 1,078 | 1,058 | 1,070 | -17 | -1.6% | 430,849 |
| 2021/03/31 | 1,081 | 1,089 | 1,076 | 1,087 | +15 | +1.4% | 576,505 |
| 2021/03/30 | 1,073 | 1,081 | 1,067 | 1,072 | -19 | -1.7% | 634,279 |
| 2021/03/29 | 1,076 | 1,102 | 1,072 | 1,091 | -10 | -0.9% | 614,696 |
| 2021/03/26 | 1,111 | 1,121 | 1,098 | 1,101 | -37 | -3.3% | 579,427 |
| 2021/03/25 | 1,162 | 1,166 | 1,130 | 1,138 | -26 | -2.2% | 623,391 |
| 2021/03/24 | 1,139 | 1,168 | 1,130 | 1,164 | +46 | +4.1% | 1,040,313 |
| 2021/03/23 | 1,090 | 1,119 | 1,081 | 1,118 | +12 | +1.1% | 620,765 |
| 2021/03/22 | 1,094 | 1,112 | 1,091 | 1,106 | +46 | +4.3% | 681,200 |
| 2021/03/19 | 1,056 | 1,074 | 1,044 | 1,060 | +28 | +2.7% | 667,491 |
| 2021/03/18 | 1,036 | 1,045 | 1,014 | 1,032 | -22 | -2.1% | 923,115 |
| 2021/03/17 | 1,061 | 1,061 | 1,049 | 1,054 | +1 | +0.1% | 510,674 |
| 2021/03/16 | 1,066 | 1,066 | 1,046 | 1,053 | -13 | -1.2% | 409,328 |
851～
900
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
