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 |
|---|---|---|---|---|---|---|---|
| 2021/03/15 | 1,061 | 1,072 | 1,057 | 1,066 | -3 | -0.3% | 477,431 |
| 2021/03/12 | 1,100 | 1,108 | 1,066 | 1,069 | -39 | -3.5% | 805,062 |
| 2021/03/11 | 1,121 | 1,124 | 1,105 | 1,108 | -13 | -1.2% | 587,227 |
| 2021/03/10 | 1,112 | 1,128 | 1,107 | 1,121 | -4 | -0.4% | 893,199 |
| 2021/03/09 | 1,146 | 1,157 | 1,121 | 1,125 | -24 | -2.1% | 982,232 |
| 2021/03/08 | 1,105 | 1,155 | 1,104 | 1,149 | +11 | +1% | 1,133,116 |
| 2021/03/05 | 1,150 | 1,182 | 1,138 | 1,138 | +7 | +0.6% | 1,692,182 |
| 2021/03/04 | 1,113 | 1,148 | 1,106 | 1,131 | +47 | +4.3% | 1,308,209 |
| 2021/03/03 | 1,089 | 1,102 | 1,082 | 1,084 | -13 | -1.2% | 668,985 |
| 2021/03/02 | 1,057 | 1,104 | 1,053 | 1,097 | +18 | +1.7% | 913,010 |
| 2021/03/01 | 1,086 | 1,094 | 1,076 | 1,079 | -49 | -4.3% | 542,319 |
| 2021/02/26 | 1,089 | 1,129 | 1,087 | 1,128 | +80 | +7.6% | 1,494,474 |
| 2021/02/25 | 1,046 | 1,054 | 1,044 | 1,048 | -37 | -3.4% | 505,332 |
| 2021/02/24 | 1,062 | 1,085 | 1,056 | 1,085 | +33 | +3.1% | 722,280 |
| 2021/02/22 | 1,042 | 1,056 | 1,029 | 1,052 | -10 | -0.9% | 581,561 |
| 2021/02/19 | 1,065 | 1,073 | 1,050 | 1,062 | +18 | +1.7% | 753,297 |
| 2021/02/18 | 1,037 | 1,052 | 1,023 | 1,044 | +3 | +0.3% | 797,813 |
| 2021/02/17 | 1,040 | 1,050 | 1,035 | 1,041 | +10 | +1% | 811,991 |
| 2021/02/16 | 1,050 | 1,050 | 1,013 | 1,031 | -28 | -2.6% | 1,066,016 |
| 2021/02/15 | 1,087 | 1,087 | 1,057 | 1,059 | -44 | -4% | 843,124 |
| 2021/02/12 | 1,091 | 1,109 | 1,089 | 1,103 | +5 | +0.5% | 598,054 |
| 2021/02/10 | 1,110 | 1,112 | 1,098 | 1,098 | -3 | -0.3% | 596,436 |
| 2021/02/09 | 1,100 | 1,113 | 1,096 | 1,101 | -11 | -1% | 1,024,990 |
| 2021/02/08 | 1,153 | 1,157 | 1,110 | 1,112 | -49 | -4.2% | 1,405,614 |
| 2021/02/05 | 1,171 | 1,180 | 1,160 | 1,161 | -34 | -2.8% | 921,953 |
| 2021/02/04 | 1,178 | 1,199 | 1,176 | 1,195 | +22 | +1.9% | 734,517 |
| 2021/02/03 | 1,186 | 1,191 | 1,170 | 1,173 | -24 | -2% | 813,077 |
| 2021/02/02 | 1,205 | 1,220 | 1,196 | 1,197 | -25 | -2% | 761,126 |
| 2021/02/01 | 1,263 | 1,263 | 1,219 | 1,222 | -38 | -3% | 972,898 |
| 2021/01/29 | 1,200 | 1,260 | 1,199 | 1,260 | +46 | +3.8% | 1,094,699 |
| 2021/01/28 | 1,230 | 1,233 | 1,200 | 1,214 | +39 | +3.3% | 670,269 |
| 2021/01/27 | 1,171 | 1,185 | 1,167 | 1,175 | -9 | -0.8% | 290,219 |
| 2021/01/26 | 1,171 | 1,187 | 1,168 | 1,184 | +20 | +1.7% | 346,661 |
| 2021/01/25 | 1,171 | 1,183 | 1,163 | 1,164 | -13 | -1.1% | 284,170 |
| 2021/01/22 | 1,180 | 1,186 | 1,173 | 1,177 | +9 | +0.8% | 359,472 |
| 2021/01/21 | 1,171 | 1,175 | 1,161 | 1,168 | -18 | -1.5% | 553,780 |
| 2021/01/20 | 1,164 | 1,198 | 1,163 | 1,186 | +6 | +0.5% | 711,064 |
| 2021/01/19 | 1,197 | 1,197 | 1,171 | 1,180 | -31 | -2.6% | 692,745 |
| 2021/01/18 | 1,216 | 1,223 | 1,204 | 1,211 | +22 | +1.9% | 466,030 |
| 2021/01/15 | 1,160 | 1,192 | 1,159 | 1,189 | +14 | +1.2% | 1,037,540 |
| 2021/01/14 | 1,195 | 1,199 | 1,151 | 1,175 | -20 | -1.7% | 1,221,268 |
| 2021/01/13 | 1,222 | 1,223 | 1,191 | 1,195 | -23 | -1.9% | 557,606 |
| 2021/01/12 | 1,230 | 1,238 | 1,210 | 1,218 | -6 | -0.5% | 732,270 |
| 2021/01/08 | 1,262 | 1,266 | 1,224 | 1,224 | -61 | -4.7% | 1,022,382 |
| 2021/01/07 | 1,296 | 1,296 | 1,271 | 1,285 | -41 | -3.1% | 592,041 |
| 2021/01/06 | 1,324 | 1,332 | 1,314 | 1,326 | +9 | +0.7% | 367,781 |
| 2021/01/05 | 1,321 | 1,325 | 1,306 | 1,317 | +11 | +0.8% | 474,992 |
| 2021/01/04 | 1,274 | 1,329 | 1,274 | 1,306 | +19 | +1.5% | 1,013,354 |
| 2020/12/30 | 1,275 | 1,299 | 1,275 | 1,287 | +11 | +0.9% | 503,937 |
| 2020/12/29 | 1,345 | 1,345 | 1,274 | 1,276 | -81 | -6% | 1,059,284 |
901～
950
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
