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 |
|---|---|---|---|---|---|---|---|
| 2019/07/23 | 2,954 | 2,959 | 2,882 | 2,902 | -59 | -2% | 172,795 |
| 2019/07/22 | 2,965 | 2,983 | 2,948 | 2,961 | +16 | +0.5% | 75,186 |
| 2019/07/19 | 3,040 | 3,040 | 2,938 | 2,945 | -125 | -4.1% | 130,304 |
| 2019/07/18 | 2,987 | 3,080 | 2,983 | 3,070 | +119 | +4% | 258,468 |
| 2019/07/17 | 2,945 | 2,971 | 2,944 | 2,951 | +24 | +0.8% | 88,385 |
| 2019/07/16 | 2,906 | 2,938 | 2,903 | 2,927 | +36 | +1.2% | 75,854 |
| 2019/07/12 | 2,893 | 2,918 | 2,885 | 2,891 | -13 | -0.4% | 69,578 |
| 2019/07/11 | 2,928 | 2,933 | 2,902 | 2,904 | -24 | -0.8% | 65,502 |
| 2019/07/10 | 2,934 | 2,939 | 2,913 | 2,928 | -3 | -0.1% | 66,111 |
| 2019/07/09 | 2,913 | 2,939 | 2,893 | 2,931 | ±0 | ±0% | 108,864 |
| 2019/07/08 | 2,899 | 2,942 | 2,899 | 2,931 | +47 | +1.6% | 163,213 |
| 2019/07/05 | 2,890 | 2,904 | 2,882 | 2,884 | -8 | -0.3% | 48,527 |
| 2019/07/04 | 2,881 | 2,894 | 2,877 | 2,892 | -19 | -0.7% | 41,629 |
| 2019/07/03 | 2,890 | 2,928 | 2,890 | 2,911 | +28 | +1% | 119,993 |
| 2019/07/02 | 2,892 | 2,894 | 2,868 | 2,883 | +3 | +0.1% | 164,146 |
| 2019/07/01 | 2,906 | 2,932 | 2,878 | 2,880 | -140 | -4.6% | 290,705 |
| 2019/06/28 | 3,020 | 3,035 | 3,000 | 3,020 | +15 | +0.5% | 246,596 |
| 2019/06/27 | 3,050 | 3,060 | 3,005 | 3,005 | -65 | -2.1% | 93,627 |
| 2019/06/26 | 3,070 | 3,085 | 3,060 | 3,070 | +20 | +0.7% | 77,836 |
| 2019/06/25 | 3,040 | 3,075 | 3,020 | 3,050 | +30 | +1% | 120,360 |
| 2019/06/24 | 3,040 | 3,050 | 3,015 | 3,020 | -10 | -0.3% | 47,776 |
| 2019/06/21 | 2,968 | 3,045 | 2,966 | 3,030 | +52 | +1.7% | 119,235 |
| 2019/06/20 | 2,986 | 3,000 | 2,968 | 2,978 | -32 | -1.1% | 151,362 |
| 2019/06/19 | 3,020 | 3,030 | 3,005 | 3,010 | -115 | -3.7% | 159,828 |
| 2019/06/18 | 3,075 | 3,135 | 3,070 | 3,125 | +60 | +2% | 141,576 |
| 2019/06/17 | 3,090 | 3,095 | 3,055 | 3,065 | -10 | -0.3% | 89,968 |
| 2019/06/14 | 3,105 | 3,115 | 3,075 | 3,075 | -30 | -1% | 96,053 |
| 2019/06/13 | 3,090 | 3,135 | 3,080 | 3,105 | +40 | +1.3% | 161,289 |
| 2019/06/12 | 3,075 | 3,080 | 3,040 | 3,065 | +10 | +0.3% | 112,815 |
| 2019/06/11 | 3,090 | 3,095 | 3,045 | 3,055 | -20 | -0.7% | 86,426 |
| 2019/06/10 | 3,080 | 3,095 | 3,065 | 3,075 | -65 | -2.1% | 159,474 |
| 2019/06/07 | 3,150 | 3,170 | 3,140 | 3,140 | -45 | -1.4% | 181,084 |
| 2019/06/06 | 3,185 | 3,195 | 3,165 | 3,185 | +5 | +0.2% | 115,494 |
| 2019/06/05 | 3,190 | 3,210 | 3,175 | 3,180 | -130 | -3.9% | 168,067 |
| 2019/06/04 | 3,300 | 3,340 | 3,285 | 3,310 | -5 | -0.2% | 157,148 |
| 2019/06/03 | 3,325 | 3,335 | 3,290 | 3,315 | +70 | +2.2% | 260,068 |
| 2019/05/31 | 3,185 | 3,250 | 3,180 | 3,245 | +95 | +3% | 825,917 |
| 2019/05/30 | 3,160 | 3,185 | 3,140 | 3,150 | +20 | +0.6% | 230,858 |
| 2019/05/29 | 3,115 | 3,155 | 3,105 | 3,130 | +80 | +2.6% | 342,197 |
| 2019/05/28 | 3,060 | 3,070 | 3,040 | 3,050 | -20 | -0.7% | 119,248 |
| 2019/05/27 | 3,080 | 3,090 | 3,060 | 3,070 | -30 | -1% | 151,212 |
| 2019/05/24 | 3,150 | 3,150 | 3,095 | 3,100 | +15 | +0.5% | 284,854 |
| 2019/05/23 | 3,075 | 3,105 | 3,070 | 3,085 | +45 | +1.5% | 233,121 |
| 2019/05/22 | 3,015 | 3,050 | 3,010 | 3,040 | -5 | -0.2% | 98,139 |
| 2019/05/21 | 3,070 | 3,080 | 3,035 | 3,045 | +5 | +0.2% | 230,865 |
| 2019/05/20 | 3,035 | 3,045 | 3,005 | 3,040 | -15 | -0.5% | 297,654 |
| 2019/05/17 | 3,055 | 3,070 | 3,010 | 3,055 | -60 | -1.9% | 478,527 |
| 2019/05/16 | 3,085 | 3,140 | 3,085 | 3,115 | +40 | +1.3% | 352,856 |
| 2019/05/15 | 3,090 | 3,140 | 3,075 | 3,075 | -30 | -1% | 261,809 |
| 2019/05/14 | 3,185 | 3,200 | 3,105 | 3,105 | +30 | +1% | 500,725 |
1301～
1350
件表示中 / 2413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
