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 |
|---|---|---|---|---|---|---|---|
| 2018/06/22 | 3,195 | 3,205 | 3,170 | 3,170 | +45 | +1.4% | 167,472 |
| 2018/06/21 | 3,175 | 3,190 | 3,105 | 3,125 | -45 | -1.4% | 213,664 |
| 2018/06/20 | 3,225 | 3,280 | 3,155 | 3,170 | -75 | -2.3% | 255,577 |
| 2018/06/19 | 3,165 | 3,250 | 3,155 | 3,245 | +110 | +3.5% | 261,347 |
| 2018/06/18 | 3,105 | 3,160 | 3,105 | 3,135 | +45 | +1.5% | 111,393 |
| 2018/06/15 | 3,080 | 3,115 | 3,080 | 3,090 | -35 | -1.1% | 93,317 |
| 2018/06/14 | 3,100 | 3,125 | 3,080 | 3,125 | +65 | +2.1% | 104,012 |
| 2018/06/13 | 3,080 | 3,085 | 3,060 | 3,060 | -25 | -0.8% | 91,793 |
| 2018/06/12 | 3,060 | 3,110 | 3,050 | 3,085 | -25 | -0.8% | 184,956 |
| 2018/06/11 | 3,140 | 3,145 | 3,100 | 3,110 | -25 | -0.8% | 88,176 |
| 2018/06/08 | 3,105 | 3,140 | 3,090 | 3,135 | +35 | +1.1% | 145,824 |
| 2018/06/07 | 3,115 | 3,120 | 3,095 | 3,100 | -60 | -1.9% | 109,782 |
| 2018/06/06 | 3,185 | 3,195 | 3,145 | 3,160 | -25 | -0.8% | 74,748 |
| 2018/06/05 | 3,180 | 3,205 | 3,170 | 3,185 | -20 | -0.6% | 90,303 |
| 2018/06/04 | 3,230 | 3,235 | 3,195 | 3,205 | -90 | -2.7% | 165,807 |
| 2018/06/01 | 3,300 | 3,310 | 3,245 | 3,295 | +15 | +0.5% | 174,997 |
| 2018/05/31 | 3,285 | 3,315 | 3,270 | 3,280 | -60 | -1.8% | 126,575 |
| 2018/05/30 | 3,350 | 3,365 | 3,325 | 3,340 | +100 | +3.1% | 225,891 |
| 2018/05/29 | 3,225 | 3,275 | 3,220 | 3,240 | +30 | +0.9% | 207,802 |
| 2018/05/28 | 3,210 | 3,225 | 3,185 | 3,210 | ±0 | ±0% | 115,288 |
| 2018/05/25 | 3,245 | 3,255 | 3,200 | 3,210 | -10 | -0.3% | 244,155 |
| 2018/05/24 | 3,165 | 3,240 | 3,165 | 3,220 | +70 | +2.2% | 192,591 |
| 2018/05/23 | 3,105 | 3,160 | 3,080 | 3,150 | +70 | +2.3% | 176,535 |
| 2018/05/22 | 3,060 | 3,080 | 3,060 | 3,080 | +20 | +0.7% | 59,899 |
| 2018/05/21 | 3,080 | 3,080 | 3,050 | 3,060 | -25 | -0.8% | 77,936 |
| 2018/05/18 | 3,085 | 3,100 | 3,075 | 3,085 | -20 | -0.6% | 62,578 |
| 2018/05/17 | 3,110 | 3,120 | 3,100 | 3,105 | -30 | -1% | 63,093 |
| 2018/05/16 | 3,145 | 3,145 | 3,120 | 3,135 | +15 | +0.5% | 86,879 |
| 2018/05/15 | 3,095 | 3,120 | 3,090 | 3,120 | +20 | +0.6% | 65,343 |
| 2018/05/14 | 3,130 | 3,140 | 3,095 | 3,100 | -25 | -0.8% | 69,727 |
| 2018/05/11 | 3,185 | 3,185 | 3,125 | 3,125 | -80 | -2.5% | 104,855 |
| 2018/05/10 | 3,205 | 3,225 | 3,200 | 3,205 | -25 | -0.8% | 60,431 |
| 2018/05/09 | 3,225 | 3,245 | 3,215 | 3,230 | +30 | +0.9% | 82,911 |
| 2018/05/08 | 3,230 | 3,230 | 3,190 | 3,200 | -15 | -0.5% | 70,764 |
| 2018/05/07 | 3,205 | 3,250 | 3,205 | 3,215 | ±0 | ±0% | 118,640 |
| 2018/05/02 | 3,190 | 3,230 | 3,185 | 3,215 | +10 | +0.3% | 80,455 |
| 2018/05/01 | 3,215 | 3,230 | 3,200 | 3,205 | -10 | -0.3% | 54,523 |
| 2018/04/27 | 3,240 | 3,250 | 3,210 | 3,215 | -40 | -1.2% | 106,544 |
| 2018/04/26 | 3,255 | 3,270 | 3,240 | 3,255 | -35 | -1.1% | 124,897 |
| 2018/04/25 | 3,325 | 3,335 | 3,285 | 3,290 | +20 | +0.6% | 103,517 |
| 2018/04/24 | 3,280 | 3,310 | 3,265 | 3,270 | -55 | -1.7% | 114,342 |
| 2018/04/23 | 3,305 | 3,340 | 3,295 | 3,325 | +20 | +0.6% | 91,676 |
| 2018/04/20 | 3,310 | 3,335 | 3,280 | 3,305 | +10 | +0.3% | 131,024 |
| 2018/04/19 | 3,280 | 3,305 | 3,250 | 3,295 | -15 | -0.5% | 165,768 |
| 2018/04/18 | 3,390 | 3,390 | 3,300 | 3,310 | -95 | -2.8% | 176,458 |
| 2018/04/17 | 3,425 | 3,430 | 3,395 | 3,405 | -5 | -0.1% | 119,806 |
| 2018/04/16 | 3,405 | 3,435 | 3,395 | 3,410 | -15 | -0.4% | 130,339 |
| 2018/04/13 | 3,420 | 3,440 | 3,385 | 3,425 | -50 | -1.4% | 178,773 |
| 2018/04/12 | 3,460 | 3,490 | 3,450 | 3,475 | +20 | +0.6% | 171,732 |
| 2018/04/11 | 3,405 | 3,460 | 3,405 | 3,455 | +35 | +1% | 205,334 |
1751～
1800
件表示中 / 2601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
