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 |
|---|---|---|---|---|---|---|---|
| 2018/02/14 | 3,760 | 3,875 | 3,720 | 3,795 | +15 | +0.4% | 696,090 |
| 2018/02/13 | 3,620 | 3,780 | 3,615 | 3,780 | +60 | +1.6% | 543,201 |
| 2018/02/09 | 3,810 | 3,810 | 3,710 | 3,720 | +170 | +4.8% | 950,328 |
| 2018/02/08 | 3,615 | 3,640 | 3,525 | 3,550 | -75 | -2.1% | 678,552 |
| 2018/02/07 | 3,430 | 3,640 | 3,395 | 3,625 | -40 | -1.1% | 719,785 |
| 2018/02/06 | 3,625 | 3,815 | 3,580 | 3,665 | +320 | +9.6% | 1,354,848 |
| 2018/02/05 | 3,300 | 3,345 | 3,290 | 3,345 | +175 | +5.5% | 387,140 |
| 2018/02/02 | 3,165 | 3,220 | 3,160 | 3,170 | +45 | +1.4% | 201,886 |
| 2018/02/01 | 3,175 | 3,190 | 3,120 | 3,125 | -100 | -3.1% | 195,055 |
| 2018/01/31 | 3,200 | 3,225 | 3,145 | 3,225 | +50 | +1.6% | 296,072 |
| 2018/01/30 | 3,105 | 3,190 | 3,100 | 3,175 | +85 | +2.8% | 339,387 |
| 2018/01/29 | 3,065 | 3,105 | 3,050 | 3,090 | -5 | -0.2% | 185,948 |
| 2018/01/26 | 3,055 | 3,095 | 3,045 | 3,095 | +20 | +0.7% | 146,304 |
| 2018/01/25 | 3,055 | 3,085 | 3,035 | 3,075 | +70 | +2.3% | 167,997 |
| 2018/01/24 | 2,991 | 3,015 | 2,979 | 3,005 | +38 | +1.3% | 153,347 |
| 2018/01/23 | 3,015 | 3,020 | 2,960 | 2,967 | -83 | -2.7% | 275,619 |
| 2018/01/22 | 3,050 | 3,075 | 3,050 | 3,050 | +5 | +0.2% | 73,030 |
| 2018/01/19 | 3,040 | 3,065 | 3,030 | 3,045 | -15 | -0.5% | 89,673 |
| 2018/01/18 | 2,966 | 3,075 | 2,966 | 3,060 | +25 | +0.8% | 289,381 |
| 2018/01/17 | 3,055 | 3,065 | 3,025 | 3,035 | +20 | +0.7% | 105,699 |
| 2018/01/16 | 3,070 | 3,075 | 3,010 | 3,015 | -55 | -1.8% | 111,590 |
| 2018/01/15 | 3,040 | 3,075 | 3,040 | 3,070 | -15 | -0.5% | 82,614 |
| 2018/01/12 | 3,060 | 3,105 | 3,060 | 3,085 | +5 | +0.2% | 105,686 |
| 2018/01/11 | 3,090 | 3,100 | 3,065 | 3,080 | +25 | +0.8% | 145,942 |
| 2018/01/10 | 3,040 | 3,060 | 3,035 | 3,055 | +15 | +0.5% | 80,402 |
| 2018/01/09 | 3,005 | 3,060 | 3,005 | 3,040 | -35 | -1.1% | 187,254 |
| 2018/01/05 | 3,085 | 3,125 | 3,065 | 3,075 | -60 | -1.9% | 216,888 |
| 2018/01/04 | 3,225 | 3,225 | 3,130 | 3,135 | -205 | -6.1% | 403,482 |
| 2017/12/29 | 3,320 | 3,345 | 3,310 | 3,340 | -5 | -0.1% | 105,580 |
| 2017/12/28 | 3,295 | 3,350 | 3,290 | 3,345 | +45 | +1.4% | 96,660 |
| 2017/12/27 | 3,305 | 3,310 | 3,290 | 3,300 | -10 | -0.3% | 48,040 |
| 2017/12/26 | 3,305 | 3,315 | 3,295 | 3,310 | +5 | +0.2% | 93,882 |
| 2017/12/25 | 3,310 | 3,320 | 3,295 | 3,305 | -10 | -0.3% | 46,318 |
| 2017/12/22 | 3,325 | 3,335 | 3,305 | 3,315 | -5 | -0.2% | 82,325 |
| 2017/12/21 | 3,320 | 3,360 | 3,310 | 3,320 | +10 | +0.3% | 158,444 |
| 2017/12/20 | 3,325 | 3,340 | 3,300 | 3,310 | -5 | -0.2% | 87,069 |
| 2017/12/19 | 3,295 | 3,325 | 3,285 | 3,315 | ±0 | ±0% | 117,976 |
| 2017/12/18 | 3,350 | 3,360 | 3,305 | 3,315 | -100 | -2.9% | 253,260 |
| 2017/12/15 | 3,400 | 3,445 | 3,360 | 3,415 | +40 | +1.2% | 364,190 |
| 2017/12/14 | 3,370 | 3,395 | 3,350 | 3,375 | +20 | +0.6% | 164,022 |
| 2017/12/13 | 3,320 | 3,375 | 3,320 | 3,355 | +30 | +0.9% | 169,556 |
| 2017/12/12 | 3,305 | 3,335 | 3,290 | 3,325 | +15 | +0.5% | 79,129 |
| 2017/12/11 | 3,315 | 3,350 | 3,305 | 3,310 | -30 | -0.9% | 73,490 |
| 2017/12/08 | 3,390 | 3,420 | 3,340 | 3,340 | -100 | -2.9% | 495,202 |
| 2017/12/07 | 3,490 | 3,500 | 3,435 | 3,440 | -110 | -3.1% | 133,387 |
| 2017/12/06 | 3,440 | 3,560 | 3,440 | 3,550 | +145 | +4.3% | 512,917 |
| 2017/12/05 | 3,415 | 3,440 | 3,390 | 3,405 | +25 | +0.7% | 167,412 |
| 2017/12/04 | 3,335 | 3,385 | 3,335 | 3,380 | +30 | +0.9% | 156,784 |
| 2017/12/01 | 3,315 | 3,395 | 3,300 | 3,350 | -35 | -1% | 190,673 |
| 2017/11/30 | 3,415 | 3,440 | 3,375 | 3,385 | -25 | -0.7% | 131,608 |
1651～
1700
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
