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 |
|---|---|---|---|---|---|---|---|
| 2020/12/11 | 1,371 | 1,389 | 1,361 | 1,380 | +12 | +0.9% | 234,363 |
| 2020/12/10 | 1,377 | 1,380 | 1,359 | 1,368 | +6 | +0.4% | 252,423 |
| 2020/12/09 | 1,390 | 1,391 | 1,362 | 1,362 | -36 | -2.6% | 380,788 |
| 2020/12/08 | 1,405 | 1,413 | 1,392 | 1,398 | +9 | +0.6% | 443,757 |
| 2020/12/07 | 1,355 | 1,395 | 1,355 | 1,389 | +21 | +1.5% | 353,356 |
| 2020/12/04 | 1,374 | 1,380 | 1,365 | 1,368 | +4 | +0.3% | 217,224 |
| 2020/12/03 | 1,368 | 1,373 | 1,357 | 1,364 | -3 | -0.2% | 310,553 |
| 2020/12/02 | 1,355 | 1,377 | 1,355 | 1,367 | +3 | +0.2% | 348,390 |
| 2020/12/01 | 1,383 | 1,383 | 1,358 | 1,364 | -36 | -2.6% | 411,530 |
| 2020/11/30 | 1,360 | 1,406 | 1,358 | 1,400 | +19 | +1.4% | 437,362 |
| 2020/11/27 | 1,398 | 1,406 | 1,378 | 1,381 | -10 | -0.7% | 677,140 |
| 2020/11/26 | 1,423 | 1,423 | 1,390 | 1,391 | -28 | -2% | 558,637 |
| 2020/11/25 | 1,393 | 1,423 | 1,373 | 1,419 | -15 | -1% | 1,017,218 |
| 2020/11/24 | 1,455 | 1,457 | 1,422 | 1,434 | -74 | -4.9% | 614,190 |
| 2020/11/20 | 1,517 | 1,520 | 1,506 | 1,508 | +8 | +0.5% | 574,783 |
| 2020/11/19 | 1,498 | 1,515 | 1,495 | 1,500 | +14 | +0.9% | 721,197 |
| 2020/11/18 | 1,468 | 1,494 | 1,468 | 1,486 | +31 | +2.1% | 494,371 |
| 2020/11/17 | 1,443 | 1,472 | 1,443 | 1,455 | -10 | -0.7% | 615,238 |
| 2020/11/16 | 1,489 | 1,495 | 1,464 | 1,465 | -64 | -4.2% | 636,977 |
| 2020/11/13 | 1,526 | 1,549 | 1,521 | 1,529 | +15 | +1% | 620,756 |
| 2020/11/12 | 1,523 | 1,538 | 1,504 | 1,514 | -20 | -1.3% | 658,550 |
| 2020/11/11 | 1,553 | 1,559 | 1,527 | 1,534 | -57 | -3.6% | 627,067 |
| 2020/11/10 | 1,555 | 1,601 | 1,540 | 1,591 | -4 | -0.3% | 1,021,974 |
| 2020/11/09 | 1,638 | 1,640 | 1,583 | 1,595 | -73 | -4.4% | 692,546 |
| 2020/11/06 | 1,699 | 1,705 | 1,663 | 1,668 | -28 | -1.7% | 602,233 |
| 2020/11/05 | 1,732 | 1,737 | 1,691 | 1,696 | -62 | -3.5% | 843,357 |
| 2020/11/04 | 1,762 | 1,789 | 1,746 | 1,758 | -67 | -3.7% | 1,217,284 |
| 2020/11/02 | 1,860 | 1,860 | 1,817 | 1,825 | -53 | -2.8% | 564,657 |
| 2020/10/30 | 1,831 | 1,885 | 1,828 | 1,878 | +49 | +2.7% | 720,504 |
| 2020/10/29 | 1,849 | 1,849 | 1,819 | 1,829 | +20 | +1.1% | 440,597 |
| 2020/10/28 | 1,817 | 1,824 | 1,807 | 1,809 | +6 | +0.3% | 348,201 |
| 2020/10/27 | 1,814 | 1,838 | 1,803 | 1,803 | +2 | +0.1% | 448,527 |
| 2020/10/26 | 1,795 | 1,802 | 1,789 | 1,801 | +8 | +0.4% | 135,226 |
| 2020/10/23 | 1,791 | 1,804 | 1,788 | 1,793 | -9 | -0.5% | 289,738 |
| 2020/10/22 | 1,793 | 1,808 | 1,792 | 1,802 | +24 | +1.3% | 295,899 |
| 2020/10/21 | 1,784 | 1,784 | 1,771 | 1,778 | -12 | -0.7% | 184,173 |
| 2020/10/20 | 1,786 | 1,796 | 1,774 | 1,790 | +16 | +0.9% | 253,115 |
| 2020/10/19 | 1,794 | 1,794 | 1,770 | 1,774 | -40 | -2.2% | 455,345 |
| 2020/10/16 | 1,802 | 1,819 | 1,795 | 1,814 | +15 | +0.8% | 299,843 |
| 2020/10/15 | 1,793 | 1,806 | 1,789 | 1,799 | +17 | +1% | 199,290 |
| 2020/10/14 | 1,796 | 1,798 | 1,777 | 1,782 | -4 | -0.2% | 142,660 |
| 2020/10/13 | 1,780 | 1,802 | 1,778 | 1,786 | -7 | -0.4% | 177,658 |
| 2020/10/12 | 1,790 | 1,800 | 1,788 | 1,793 | +8 | +0.4% | 194,937 |
| 2020/10/09 | 1,769 | 1,794 | 1,767 | 1,785 | +5 | +0.3% | 377,128 |
| 2020/10/08 | 1,803 | 1,807 | 1,771 | 1,780 | -37 | -2% | 547,026 |
| 2020/10/07 | 1,837 | 1,838 | 1,814 | 1,817 | +4 | +0.2% | 260,320 |
| 2020/10/06 | 1,819 | 1,829 | 1,813 | 1,813 | -19 | -1% | 332,019 |
| 2020/10/05 | 1,839 | 1,839 | 1,822 | 1,832 | -47 | -2.5% | 230,228 |
| 2020/10/02 | 1,831 | 1,890 | 1,826 | 1,879 | - | - | 544,073 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
1151～
1200
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
