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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 1,137 | 1,160 | 1,137 | 1,154 | -26 | -2.2% | 380,972 |
| 2021/07/21 | 1,159 | 1,190 | 1,151 | 1,180 | -14 | -1.2% | 506,797 |
| 2021/07/20 | 1,197 | 1,200 | 1,179 | 1,194 | +21 | +1.8% | 616,575 |
| 2021/07/19 | 1,172 | 1,186 | 1,160 | 1,173 | +31 | +2.7% | 530,200 |
| 2021/07/16 | 1,144 | 1,155 | 1,126 | 1,142 | +19 | +1.7% | 532,434 |
| 2021/07/15 | 1,100 | 1,125 | 1,099 | 1,123 | +26 | +2.4% | 381,742 |
| 2021/07/14 | 1,103 | 1,107 | 1,090 | 1,097 | +9 | +0.8% | 358,362 |
| 2021/07/13 | 1,089 | 1,089 | 1,077 | 1,088 | -12 | -1.1% | 280,251 |
| 2021/07/12 | 1,102 | 1,109 | 1,097 | 1,100 | -48 | -4.2% | 433,355 |
| 2021/07/09 | 1,165 | 1,193 | 1,145 | 1,148 | +13 | +1.1% | 915,676 |
| 2021/07/08 | 1,121 | 1,137 | 1,116 | 1,135 | +17 | +1.5% | 351,432 |
| 2021/07/07 | 1,132 | 1,133 | 1,112 | 1,118 | +24 | +2.2% | 417,310 |
| 2021/07/06 | 1,093 | 1,100 | 1,087 | 1,094 | -5 | -0.5% | 218,117 |
| 2021/07/05 | 1,090 | 1,100 | 1,088 | 1,099 | +13 | +1.2% | 189,608 |
| 2021/07/02 | 1,092 | 1,092 | 1,080 | 1,086 | -6 | -0.5% | 300,775 |
| 2021/07/01 | 1,082 | 1,098 | 1,081 | 1,092 | +8 | +0.7% | 303,287 |
| 2021/06/30 | 1,078 | 1,086 | 1,068 | 1,084 | -1 | -0.1% | 203,664 |
| 2021/06/29 | 1,075 | 1,090 | 1,074 | 1,085 | +17 | +1.6% | 212,197 |
| 2021/06/28 | 1,064 | 1,072 | 1,062 | 1,068 | +2 | +0.2% | 158,231 |
| 2021/06/25 | 1,062 | 1,072 | 1,059 | 1,066 | -15 | -1.4% | 220,765 |
| 2021/06/24 | 1,087 | 1,090 | 1,077 | 1,081 | +1 | +0.1% | 259,387 |
| 2021/06/23 | 1,078 | 1,082 | 1,071 | 1,080 | -3 | -0.3% | 280,023 |
| 2021/06/22 | 1,098 | 1,109 | 1,079 | 1,083 | -69 | -6% | 469,205 |
| 2021/06/21 | 1,121 | 1,169 | 1,121 | 1,152 | +73 | +6.8% | 869,687 |
| 2021/06/18 | 1,067 | 1,080 | 1,066 | 1,079 | +4 | +0.4% | 256,378 |
| 2021/06/17 | 1,066 | 1,088 | 1,064 | 1,075 | +19 | +1.8% | 582,690 |
| 2021/06/16 | 1,055 | 1,058 | 1,047 | 1,056 | +10 | +1% | 323,747 |
| 2021/06/15 | 1,057 | 1,061 | 1,043 | 1,046 | -21 | -2% | 521,993 |
| 2021/06/14 | 1,067 | 1,077 | 1,062 | 1,067 | -15 | -1.4% | 175,253 |
| 2021/06/11 | 1,078 | 1,092 | 1,072 | 1,082 | +1 | +0.1% | 273,362 |
| 2021/06/10 | 1,092 | 1,095 | 1,079 | 1,081 | -7 | -0.6% | 274,448 |
| 2021/06/09 | 1,083 | 1,092 | 1,080 | 1,088 | +11 | +1% | 358,885 |
| 2021/06/08 | 1,073 | 1,083 | 1,064 | 1,077 | ±0 | ±0% | 336,798 |
| 2021/06/07 | 1,063 | 1,082 | 1,060 | 1,077 | -5 | -0.5% | 301,861 |
| 2021/06/04 | 1,086 | 1,097 | 1,081 | 1,082 | +7 | +0.7% | 262,904 |
| 2021/06/03 | 1,089 | 1,090 | 1,068 | 1,075 | -10 | -0.9% | 265,727 |
| 2021/06/02 | 1,103 | 1,114 | 1,078 | 1,085 | -10 | -0.9% | 294,872 |
| 2021/06/01 | 1,076 | 1,110 | 1,073 | 1,095 | +6 | +0.6% | 399,778 |
| 2021/05/31 | 1,079 | 1,096 | 1,068 | 1,089 | +19 | +1.8% | 510,429 |
| 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 |
1001～
1050
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
