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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 408 | 411 | 405 | 407 | +2 | +0.5% | 765,076 |
| 2024/02/20 | 402 | 407 | 397 | 405 | +1 | +0.2% | 561,603 |
| 2024/02/19 | 403 | 408 | 401 | 404 | +1 | +0.2% | 772,177 |
| 2024/02/16 | 398 | 405 | 394 | 403 | -7 | -1.7% | 3,843,064 |
| 2024/02/15 | 411 | 415 | 409 | 410 | -9 | -2.1% | 1,497,141 |
| 2024/02/14 | 420 | 423 | 417 | 419 | +4 | +1% | 1,982,975 |
| 2024/02/13 | 424 | 427 | 413 | 415 | -24 | -5.5% | 2,480,601 |
| 2024/02/09 | 437 | 440 | 431 | 439 | -1 | -0.2% | 3,008,355 |
| 2024/02/08 | 454 | 456 | 438 | 440 | -20 | -4.3% | 2,523,558 |
| 2024/02/07 | 465 | 467 | 457 | 460 | ±0 | ±0% | 1,258,281 |
| 2024/02/06 | 457 | 461 | 455 | 460 | +6 | +1.3% | 646,140 |
| 2024/02/05 | 451 | 458 | 451 | 454 | -4 | -0.9% | 652,618 |
| 2024/02/02 | 456 | 462 | 452 | 458 | -6 | -1.3% | 1,217,151 |
| 2024/02/01 | 464 | 466 | 459 | 464 | +8 | +1.8% | 2,390,532 |
| 2024/01/31 | 470 | 472 | 456 | 456 | -6 | -1.3% | 1,424,720 |
| 2024/01/30 | 457 | 463 | 457 | 462 | ±0 | ±0% | 866,293 |
| 2024/01/29 | 468 | 469 | 459 | 462 | -9 | -1.9% | 1,185,800 |
| 2024/01/26 | 465 | 472 | 463 | 471 | +14 | +3.1% | 2,741,373 |
| 2024/01/25 | 460 | 467 | 456 | 457 | -2 | -0.4% | 1,434,275 |
| 2024/01/24 | 452 | 462 | 452 | 459 | +9 | +2% | 1,358,570 |
| 2024/01/23 | 449 | 454 | 439 | 450 | -1 | -0.2% | 2,828,562 |
| 2024/01/22 | 457 | 457 | 449 | 451 | -14 | -3% | 2,487,039 |
| 2024/01/19 | 463 | 471 | 463 | 465 | -15 | -3.1% | 2,389,503 |
| 2024/01/18 | 482 | 482 | 471 | 480 | +1 | +0.2% | 1,910,160 |
| 2024/01/17 | 467 | 480 | 458 | 479 | +5 | +1.1% | 3,298,023 |
| 2024/01/16 | 467 | 476 | 467 | 474 | +6 | +1.3% | 2,323,445 |
| 2024/01/15 | 475 | 478 | 464 | 468 | -8 | -1.7% | 2,358,085 |
| 2024/01/12 | 483 | 483 | 472 | 476 | -15 | -3.1% | 2,480,011 |
| 2024/01/11 | 493 | 498 | 488 | 491 | -18 | -3.5% | 2,666,067 |
| 2024/01/10 | 526 | 527 | 506 | 509 | -21 | -4% | 3,036,154 |
| 2024/01/09 | 529 | 537 | 524 | 530 | -12 | -2.2% | 1,343,519 |
| 2024/01/05 | 543 | 548 | 537 | 542 | -4 | -0.7% | 911,436 |
| 2024/01/04 | 560 | 567 | 546 | 546 | +2 | +0.4% | 2,395,397 |
| 2023/12/29 | 540 | 546 | 536 | 544 | +6 | +1.1% | 1,659,452 |
| 2023/12/28 | 543 | 543 | 538 | 538 | +2 | +0.4% | 864,777 |
| 2023/12/27 | 542 | 542 | 533 | 536 | -13 | -2.4% | 1,584,222 |
| 2023/12/26 | 549 | 553 | 549 | 549 | ±0 | ±0% | 511,441 |
| 2023/12/25 | 545 | 552 | 544 | 549 | -4 | -0.7% | 692,775 |
| 2023/12/22 | 550 | 554 | 546 | 553 | -1 | -0.2% | 523,661 |
| 2023/12/21 | 550 | 556 | 549 | 554 | +18 | +3.4% | 1,616,718 |
| 2023/12/20 | 545 | 545 | 532 | 536 | -17 | -3.1% | 2,726,041 |
| 2023/12/19 | 567 | 573 | 553 | 553 | -15 | -2.6% | 1,708,156 |
| 2023/12/18 | 568 | 576 | 568 | 568 | +6 | +1.1% | 1,129,374 |
| 2023/12/15 | 568 | 569 | 556 | 562 | -10 | -1.7% | 2,019,585 |
| 2023/12/14 | 558 | 578 | 555 | 572 | +9 | +1.6% | 3,582,350 |
| 2023/12/13 | 562 | 566 | 557 | 563 | -3 | -0.5% | 2,883,638 |
| 2023/12/12 | 554 | 568 | 554 | 566 | -1 | -0.2% | 1,478,998 |
| 2023/12/11 | 569 | 571 | 563 | 567 | -19 | -3.2% | 1,570,023 |
| 2023/12/08 | 576 | 590 | 576 | 586 | +20 | +3.5% | 2,702,004 |
| 2023/12/07 | 558 | 569 | 556 | 566 | +18 | +3.3% | 2,024,953 |
51～
100
件表示中 / 2282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
