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 |
|---|---|---|---|---|---|---|---|
| 2020/05/21 | 2,487 | 2,540 | 2,483 | 2,525 | +7 | +0.3% | 302,976 |
| 2020/05/20 | 2,555 | 2,557 | 2,498 | 2,518 | -31 | -1.2% | 320,248 |
| 2020/05/19 | 2,509 | 2,559 | 2,502 | 2,549 | -89 | -3.4% | 494,133 |
| 2020/05/18 | 2,640 | 2,674 | 2,620 | 2,638 | -26 | -1% | 187,828 |
| 2020/05/15 | 2,626 | 2,722 | 2,622 | 2,664 | -40 | -1.5% | 331,349 |
| 2020/05/14 | 2,645 | 2,705 | 2,632 | 2,704 | +94 | +3.6% | 361,340 |
| 2020/05/13 | 2,655 | 2,667 | 2,595 | 2,610 | +30 | +1.2% | 410,769 |
| 2020/05/12 | 2,571 | 2,605 | 2,565 | 2,580 | -1 | ±0% | 489,473 |
| 2020/05/11 | 2,594 | 2,601 | 2,542 | 2,581 | -59 | -2.2% | 315,572 |
| 2020/05/08 | 2,697 | 2,714 | 2,640 | 2,640 | -143 | -5.1% | 491,821 |
| 2020/05/07 | 2,837 | 2,844 | 2,764 | 2,783 | -4 | -0.1% | 239,025 |
| 2020/05/01 | 2,724 | 2,814 | 2,712 | 2,787 | +146 | +5.5% | 575,990 |
| 2020/04/30 | 2,615 | 2,644 | 2,595 | 2,641 | -124 | -4.5% | 544,081 |
| 2020/04/28 | 2,755 | 2,799 | 2,742 | 2,765 | +6 | +0.2% | 280,303 |
| 2020/04/27 | 2,855 | 2,860 | 2,749 | 2,759 | -157 | -5.4% | 550,632 |
| 2020/04/24 | 2,900 | 2,944 | 2,889 | 2,916 | +41 | +1.4% | 250,959 |
| 2020/04/23 | 2,917 | 2,936 | 2,871 | 2,875 | -92 | -3.1% | 305,047 |
| 2020/04/22 | 2,970 | 3,050 | 2,964 | 2,967 | +47 | +1.6% | 862,981 |
| 2020/04/21 | 2,870 | 2,947 | 2,848 | 2,920 | +113 | +4% | 516,492 |
| 2020/04/20 | 2,815 | 2,828 | 2,779 | 2,807 | +60 | +2.2% | 368,337 |
| 2020/04/17 | 2,823 | 2,829 | 2,735 | 2,747 | -176 | -6% | 652,410 |
| 2020/04/16 | 2,938 | 2,969 | 2,908 | 2,923 | +70 | +2.5% | 357,556 |
| 2020/04/15 | 2,851 | 2,880 | 2,821 | 2,853 | +23 | +0.8% | 459,423 |
| 2020/04/14 | 2,989 | 2,996 | 2,804 | 2,830 | -200 | -6.6% | 602,928 |
| 2020/04/13 | 2,938 | 3,030 | 2,917 | 3,030 | +142 | +4.9% | 453,737 |
| 2020/04/10 | 2,883 | 2,956 | 2,878 | 2,888 | -45 | -1.5% | 389,471 |
| 2020/04/09 | 2,923 | 2,989 | 2,910 | 2,933 | +4 | +0.1% | 473,194 |
| 2020/04/08 | 3,035 | 3,130 | 2,896 | 2,929 | -131 | -4.3% | 686,808 |
| 2020/04/07 | 2,996 | 3,200 | 2,983 | 3,060 | -135 | -4.2% | 775,516 |
| 2020/04/06 | 3,500 | 3,510 | 3,155 | 3,195 | -310 | -8.8% | 873,630 |
| 2020/04/03 | 3,440 | 3,565 | 3,395 | 3,505 | +5 | +0.1% | 485,004 |
| 2020/04/02 | 3,470 | 3,545 | 3,370 | 3,500 | +90 | +2.6% | 877,579 |
| 2020/04/01 | 3,235 | 3,480 | 3,175 | 3,410 | +270 | +8.6% | 673,377 |
| 2020/03/31 | 3,045 | 3,155 | 2,995 | 3,140 | +30 | +1% | 339,066 |
| 2020/03/30 | 3,240 | 3,255 | 3,100 | 3,110 | -40 | -1.3% | 528,238 |
| 2020/03/27 | 3,080 | 3,250 | 3,050 | 3,150 | -155 | -4.7% | 702,978 |
| 2020/03/26 | 3,250 | 3,360 | 3,160 | 3,305 | +285 | +9.4% | 659,353 |
| 2020/03/25 | 3,235 | 3,315 | 3,010 | 3,020 | -590 | -16.3% | 790,056 |
| 2020/03/24 | 3,810 | 3,890 | 3,600 | 3,610 | -620 | -14.7% | 845,513 |
| 2020/03/23 | 4,400 | 4,440 | 4,135 | 4,230 | -125 | -2.9% | 1,165,421 |
| 2020/03/19 | 4,095 | 4,505 | 4,065 | 4,355 | +55 | +1.3% | 1,292,338 |
| 2020/03/18 | 4,105 | 4,320 | 3,965 | 4,300 | +125 | +3% | 915,234 |
| 2020/03/17 | 4,470 | 4,470 | 3,885 | 4,175 | -40 | -0.9% | 1,282,045 |
| 2020/03/16 | 3,900 | 4,215 | 3,780 | 4,215 | +245 | +6.2% | 1,421,811 |
| 2020/03/13 | 4,065 | 4,260 | 3,700 | 3,970 | +410 | +11.5% | 1,671,180 |
| 2020/03/12 | 3,405 | 3,630 | 3,350 | 3,560 | +295 | +9% | 2,135,040 |
| 2020/03/11 | 3,170 | 3,270 | 3,085 | 3,265 | +140 | +4.5% | 650,340 |
| 2020/03/10 | 3,270 | 3,445 | 3,080 | 3,125 | -75 | -2.3% | 1,137,043 |
| 2020/03/09 | 3,125 | 3,250 | 3,115 | 3,200 | +298 | +10.3% | 835,946 |
| 2020/03/06 | 2,829 | 2,934 | 2,816 | 2,902 | +156 | +5.7% | 757,546 |
1101～
1150
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
