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 |
|---|---|---|---|---|---|---|---|
| 2018/09/20 | 2,790 | 2,832 | 2,782 | 2,807 | -2 | -0.1% | 418,682 |
| 2018/09/19 | 2,787 | 2,809 | 2,771 | 2,809 | -61 | -2.1% | 411,841 |
| 2018/09/18 | 2,970 | 2,972 | 2,859 | 2,870 | -86 | -2.9% | 518,323 |
| 2018/09/14 | 2,986 | 2,994 | 2,956 | 2,956 | -79 | -2.6% | 452,166 |
| 2018/09/13 | 3,080 | 3,080 | 3,025 | 3,035 | -55 | -1.8% | 169,279 |
| 2018/09/12 | 3,060 | 3,115 | 3,060 | 3,090 | +15 | +0.5% | 290,744 |
| 2018/09/11 | 3,130 | 3,135 | 3,075 | 3,075 | -80 | -2.5% | 247,993 |
| 2018/09/10 | 3,195 | 3,195 | 3,150 | 3,155 | -20 | -0.6% | 218,599 |
| 2018/09/07 | 3,165 | 3,215 | 3,165 | 3,175 | +45 | +1.4% | 380,064 |
| 2018/09/06 | 3,130 | 3,140 | 3,115 | 3,130 | +30 | +1% | 120,075 |
| 2018/09/05 | 3,075 | 3,105 | 3,070 | 3,100 | +30 | +1% | 134,768 |
| 2018/09/04 | 3,060 | 3,095 | 3,055 | 3,070 | ±0 | ±0% | 149,078 |
| 2018/09/03 | 3,040 | 3,075 | 3,040 | 3,070 | +40 | +1.3% | 181,226 |
| 2018/08/31 | 3,065 | 3,080 | 3,020 | 3,030 | +5 | +0.2% | 205,315 |
| 2018/08/30 | 2,985 | 3,040 | 2,983 | 3,025 | -5 | -0.2% | 170,022 |
| 2018/08/29 | 3,040 | 3,040 | 3,000 | 3,030 | -10 | -0.3% | 159,928 |
| 2018/08/28 | 3,010 | 3,045 | 2,997 | 3,040 | -10 | -0.3% | 194,312 |
| 2018/08/27 | 3,085 | 3,085 | 3,040 | 3,050 | -55 | -1.8% | 159,186 |
| 2018/08/24 | 3,140 | 3,145 | 3,105 | 3,105 | -55 | -1.7% | 105,173 |
| 2018/08/23 | 3,160 | 3,170 | 3,145 | 3,160 | -20 | -0.6% | 157,773 |
| 2018/08/22 | 3,210 | 3,230 | 3,170 | 3,180 | -25 | -0.8% | 209,173 |
| 2018/08/21 | 3,240 | 3,260 | 3,190 | 3,205 | -10 | -0.3% | 212,021 |
| 2018/08/20 | 3,205 | 3,230 | 3,195 | 3,215 | +20 | +0.6% | 190,372 |
| 2018/08/17 | 3,180 | 3,205 | 3,180 | 3,195 | -25 | -0.8% | 213,942 |
| 2018/08/16 | 3,290 | 3,315 | 3,210 | 3,220 | ±0 | ±0% | 835,980 |
| 2018/08/15 | 3,175 | 3,250 | 3,175 | 3,220 | +40 | +1.3% | 292,071 |
| 2018/08/14 | 3,275 | 3,275 | 3,180 | 3,180 | -145 | -4.4% | 478,310 |
| 2018/08/13 | 3,245 | 3,330 | 3,245 | 3,325 | +130 | +4.1% | 535,097 |
| 2018/08/10 | 3,110 | 3,205 | 3,110 | 3,195 | +85 | +2.7% | 294,984 |
| 2018/08/09 | 3,120 | 3,145 | 3,105 | 3,110 | +10 | +0.3% | 133,889 |
| 2018/08/08 | 3,105 | 3,115 | 3,065 | 3,100 | ±0 | ±0% | 233,501 |
| 2018/08/07 | 3,125 | 3,135 | 3,100 | 3,100 | -45 | -1.4% | 148,236 |
| 2018/08/06 | 3,130 | 3,150 | 3,115 | 3,145 | +10 | +0.3% | 237,566 |
| 2018/08/03 | 3,115 | 3,150 | 3,115 | 3,135 | -15 | -0.5% | 159,567 |
| 2018/08/02 | 3,100 | 3,160 | 3,080 | 3,150 | +70 | +2.3% | 213,010 |
| 2018/08/01 | 3,100 | 3,110 | 3,075 | 3,080 | -50 | -1.6% | 150,047 |
| 2018/07/31 | 3,160 | 3,185 | 3,100 | 3,130 | -5 | -0.2% | 265,347 |
| 2018/07/30 | 3,120 | 3,145 | 3,115 | 3,135 | +35 | +1.1% | 119,530 |
| 2018/07/27 | 3,115 | 3,125 | 3,095 | 3,100 | -25 | -0.8% | 90,667 |
| 2018/07/26 | 3,110 | 3,140 | 3,110 | 3,125 | ±0 | ±0% | 112,046 |
| 2018/07/25 | 3,120 | 3,140 | 3,110 | 3,125 | -20 | -0.6% | 107,143 |
| 2018/07/24 | 3,135 | 3,175 | 3,135 | 3,145 | -40 | -1.3% | 130,121 |
| 2018/07/23 | 3,165 | 3,195 | 3,150 | 3,185 | +85 | +2.7% | 231,595 |
| 2018/07/20 | 3,095 | 3,145 | 3,055 | 3,100 | +20 | +0.6% | 278,406 |
| 2018/07/19 | 3,050 | 3,085 | 3,035 | 3,080 | +10 | +0.3% | 152,730 |
| 2018/07/18 | 3,045 | 3,070 | 3,030 | 3,070 | -30 | -1% | 88,511 |
| 2018/07/17 | 3,130 | 3,135 | 3,060 | 3,100 | -25 | -0.8% | 169,317 |
| 2018/07/13 | 3,165 | 3,175 | 3,105 | 3,125 | -125 | -3.8% | 182,671 |
| 2018/07/12 | 3,300 | 3,300 | 3,235 | 3,250 | -75 | -2.3% | 151,496 |
| 2018/07/11 | 3,305 | 3,375 | 3,295 | 3,325 | +80 | +2.5% | 227,811 |
1501～
1550
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
