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 |
|---|---|---|---|---|---|---|---|
| 2019/09/18 | 2,756 | 2,771 | 2,752 | 2,767 | +5 | +0.2% | 231,917 |
| 2019/09/17 | 2,776 | 2,790 | 2,750 | 2,762 | +3 | +0.1% | 298,713 |
| 2019/09/13 | 2,780 | 2,806 | 2,758 | 2,759 | -59 | -2.1% | 267,000 |
| 2019/09/12 | 2,805 | 2,827 | 2,805 | 2,818 | -54 | -1.9% | 272,987 |
| 2019/09/11 | 2,902 | 2,909 | 2,861 | 2,872 | -52 | -1.8% | 257,804 |
| 2019/09/10 | 2,929 | 2,935 | 2,911 | 2,924 | -23 | -0.8% | 186,804 |
| 2019/09/09 | 2,975 | 2,982 | 2,939 | 2,947 | -39 | -1.3% | 304,535 |
| 2019/09/06 | 2,975 | 2,992 | 2,966 | 2,986 | -14 | -0.5% | 207,030 |
| 2019/09/05 | 3,095 | 3,105 | 2,988 | 3,000 | -140 | -4.5% | 430,141 |
| 2019/09/04 | 3,165 | 3,175 | 3,130 | 3,140 | -10 | -0.3% | 205,130 |
| 2019/09/03 | 3,165 | 3,165 | 3,140 | 3,150 | ±0 | ±0% | 146,437 |
| 2019/09/02 | 3,155 | 3,155 | 3,140 | 3,150 | +20 | +0.6% | 133,421 |
| 2019/08/30 | 3,145 | 3,150 | 3,115 | 3,130 | -75 | -2.3% | 276,105 |
| 2019/08/29 | 3,195 | 3,235 | 3,195 | 3,205 | ±0 | ±0% | 45,569 |
| 2019/08/28 | 3,210 | 3,220 | 3,195 | 3,205 | -5 | -0.2% | 47,089 |
| 2019/08/27 | 3,210 | 3,215 | 3,185 | 3,210 | -60 | -1.8% | 102,772 |
| 2019/08/26 | 3,285 | 3,295 | 3,250 | 3,270 | +140 | +4.5% | 315,387 |
| 2019/08/23 | 3,165 | 3,170 | 3,130 | 3,130 | -35 | -1.1% | 67,361 |
| 2019/08/22 | 3,140 | 3,175 | 3,130 | 3,165 | -5 | -0.2% | 46,179 |
| 2019/08/21 | 3,210 | 3,210 | 3,165 | 3,170 | +20 | +0.6% | 82,072 |
| 2019/08/20 | 3,170 | 3,175 | 3,145 | 3,150 | -35 | -1.1% | 75,844 |
| 2019/08/19 | 3,170 | 3,200 | 3,165 | 3,185 | -45 | -1.4% | 83,893 |
| 2019/08/16 | 3,260 | 3,270 | 3,220 | 3,230 | -15 | -0.5% | 142,927 |
| 2019/08/15 | 3,285 | 3,305 | 3,230 | 3,245 | +85 | +2.7% | 227,573 |
| 2019/08/14 | 3,145 | 3,185 | 3,145 | 3,160 | -70 | -2.2% | 145,437 |
| 2019/08/13 | 3,225 | 3,250 | 3,210 | 3,230 | +75 | +2.4% | 157,049 |
| 2019/08/09 | 3,130 | 3,155 | 3,125 | 3,155 | -20 | -0.6% | 96,196 |
| 2019/08/08 | 3,200 | 3,220 | 3,155 | 3,175 | -25 | -0.8% | 150,405 |
| 2019/08/07 | 3,195 | 3,245 | 3,185 | 3,200 | +10 | +0.3% | 258,833 |
| 2019/08/06 | 3,325 | 3,335 | 3,175 | 3,190 | +45 | +1.4% | 568,049 |
| 2019/08/05 | 3,095 | 3,205 | 3,080 | 3,145 | +95 | +3.1% | 451,091 |
| 2019/08/02 | 3,035 | 3,075 | 3,015 | 3,050 | +127 | +4.3% | 293,081 |
| 2019/08/01 | 2,968 | 2,985 | 2,913 | 2,923 | +5 | +0.2% | 134,982 |
| 2019/07/31 | 2,919 | 2,936 | 2,905 | 2,918 | +41 | +1.4% | 103,988 |
| 2019/07/30 | 2,883 | 2,885 | 2,851 | 2,877 | -26 | -0.9% | 115,997 |
| 2019/07/29 | 2,890 | 2,925 | 2,890 | 2,903 | +16 | +0.6% | 100,689 |
| 2019/07/26 | 2,883 | 2,906 | 2,875 | 2,887 | +28 | +1% | 87,465 |
| 2019/07/25 | 2,854 | 2,864 | 2,844 | 2,859 | -22 | -0.8% | 78,524 |
| 2019/07/24 | 2,866 | 2,883 | 2,866 | 2,881 | -21 | -0.7% | 78,831 |
| 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 |
1451～
1500
件表示中 / 2602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
