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 |
|---|---|---|---|---|---|---|---|
| 2019/02/21 | 3,125 | 3,150 | 3,085 | 3,105 | -20 | -0.6% | 212,493 |
| 2019/02/20 | 3,145 | 3,155 | 3,100 | 3,125 | -25 | -0.8% | 173,839 |
| 2019/02/19 | 3,170 | 3,185 | 3,145 | 3,150 | -15 | -0.5% | 180,874 |
| 2019/02/18 | 3,165 | 3,195 | 3,155 | 3,165 | -120 | -3.7% | 241,012 |
| 2019/02/15 | 3,260 | 3,300 | 3,255 | 3,285 | +75 | +2.3% | 302,230 |
| 2019/02/14 | 3,215 | 3,225 | 3,185 | 3,210 | ±0 | ±0% | 205,812 |
| 2019/02/13 | 3,250 | 3,260 | 3,190 | 3,210 | -85 | -2.6% | 275,115 |
| 2019/02/12 | 3,440 | 3,450 | 3,295 | 3,295 | -185 | -5.3% | 287,699 |
| 2019/02/08 | 3,435 | 3,495 | 3,410 | 3,480 | +135 | +4% | 293,885 |
| 2019/02/07 | 3,305 | 3,375 | 3,300 | 3,345 | +30 | +0.9% | 193,546 |
| 2019/02/06 | 3,285 | 3,315 | 3,285 | 3,315 | -10 | -0.3% | 187,836 |
| 2019/02/05 | 3,280 | 3,325 | 3,280 | 3,325 | +15 | +0.5% | 86,859 |
| 2019/02/04 | 3,330 | 3,330 | 3,295 | 3,310 | -35 | -1% | 163,412 |
| 2019/02/01 | 3,340 | 3,355 | 3,295 | 3,345 | +5 | +0.1% | 234,448 |
| 2019/01/31 | 3,315 | 3,370 | 3,310 | 3,340 | -65 | -1.9% | 329,379 |
| 2019/01/30 | 3,370 | 3,425 | 3,365 | 3,405 | +20 | +0.6% | 128,913 |
| 2019/01/29 | 3,420 | 3,465 | 3,375 | 3,385 | ±0 | ±0% | 232,739 |
| 2019/01/28 | 3,350 | 3,395 | 3,345 | 3,385 | +45 | +1.3% | 173,752 |
| 2019/01/25 | 3,400 | 3,400 | 3,320 | 3,340 | -65 | -1.9% | 243,005 |
| 2019/01/24 | 3,425 | 3,440 | 3,395 | 3,405 | +5 | +0.1% | 233,410 |
| 2019/01/23 | 3,455 | 3,455 | 3,375 | 3,400 | ±0 | ±0% | 209,872 |
| 2019/01/22 | 3,350 | 3,415 | 3,330 | 3,400 | +40 | +1.2% | 228,947 |
| 2019/01/21 | 3,310 | 3,380 | 3,305 | 3,360 | -20 | -0.6% | 218,773 |
| 2019/01/18 | 3,445 | 3,450 | 3,375 | 3,380 | -90 | -2.6% | 244,012 |
| 2019/01/17 | 3,430 | 3,495 | 3,415 | 3,470 | +5 | +0.1% | 114,526 |
| 2019/01/16 | 3,415 | 3,500 | 3,415 | 3,465 | +35 | +1% | 253,453 |
| 2019/01/15 | 3,540 | 3,545 | 3,415 | 3,430 | -55 | -1.6% | 293,933 |
| 2019/01/11 | 3,505 | 3,520 | 3,480 | 3,485 | -75 | -2.1% | 230,136 |
| 2019/01/10 | 3,520 | 3,580 | 3,495 | 3,560 | +85 | +2.4% | 335,233 |
| 2019/01/09 | 3,495 | 3,505 | 3,445 | 3,475 | -65 | -1.8% | 215,944 |
| 2019/01/08 | 3,560 | 3,585 | 3,500 | 3,540 | -75 | -2.1% | 380,435 |
| 2019/01/07 | 3,560 | 3,625 | 3,520 | 3,615 | -200 | -5.2% | 228,373 |
| 2019/01/04 | 3,865 | 3,920 | 3,810 | 3,815 | +160 | +4.4% | 463,230 |
| 2018/12/28 | 3,660 | 3,680 | 3,615 | 3,655 | +40 | +1.1% | 383,303 |
| 2018/12/27 | 3,620 | 3,710 | 3,565 | 3,615 | -305 | -7.8% | 545,995 |
| 2018/12/26 | 3,880 | 4,085 | 3,830 | 3,920 | -100 | -2.5% | 659,109 |
| 2018/12/25 | 3,930 | 4,030 | 3,900 | 4,020 | +370 | +10.1% | 613,707 |
| 2018/12/21 | 3,605 | 3,705 | 3,595 | 3,650 | +70 | +2% | 612,882 |
| 2018/12/20 | 3,445 | 3,615 | 3,425 | 3,580 | +205 | +6.1% | 515,160 |
| 2018/12/19 | 3,345 | 3,415 | 3,325 | 3,375 | +40 | +1.2% | 364,629 |
| 2018/12/18 | 3,310 | 3,345 | 3,280 | 3,335 | +110 | +3.4% | 287,789 |
| 2018/12/17 | 3,265 | 3,270 | 3,210 | 3,225 | -45 | -1.4% | 229,566 |
| 2018/12/14 | 3,175 | 3,275 | 3,155 | 3,270 | +130 | +4.1% | 280,826 |
| 2018/12/13 | 3,155 | 3,180 | 3,125 | 3,140 | -60 | -1.9% | 122,990 |
| 2018/12/12 | 3,285 | 3,290 | 3,195 | 3,200 | -145 | -4.3% | 251,993 |
| 2018/12/11 | 3,310 | 3,380 | 3,305 | 3,345 | +20 | +0.6% | 303,937 |
| 2018/12/10 | 3,315 | 3,340 | 3,300 | 3,325 | +135 | +4.2% | 228,620 |
| 2018/12/07 | 3,205 | 3,250 | 3,175 | 3,190 | -55 | -1.7% | 260,202 |
| 2018/12/06 | 3,175 | 3,305 | 3,160 | 3,245 | +115 | +3.7% | 588,032 |
| 2018/12/05 | 3,190 | 3,190 | 3,110 | 3,130 | +35 | +1.1% | 417,380 |
1401～
1450
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
