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 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 3,495 | 3,505 | 3,385 | 3,420 | -40 | -1.2% | 381,767 |
| 2018/04/09 | 3,510 | 3,515 | 3,440 | 3,460 | -35 | -1% | 215,295 |
| 2018/04/06 | 3,485 | 3,510 | 3,445 | 3,495 | +25 | +0.7% | 383,223 |
| 2018/04/05 | 3,515 | 3,535 | 3,445 | 3,470 | -115 | -3.2% | 257,871 |
| 2018/04/04 | 3,550 | 3,615 | 3,550 | 3,585 | -10 | -0.3% | 291,509 |
| 2018/04/03 | 3,675 | 3,675 | 3,585 | 3,595 | +35 | +1% | 267,205 |
| 2018/04/02 | 3,545 | 3,560 | 3,495 | 3,560 | +20 | +0.6% | 215,453 |
| 2018/03/30 | 3,575 | 3,590 | 3,525 | 3,540 | -105 | -2.9% | 298,604 |
| 2018/03/29 | 3,615 | 3,700 | 3,595 | 3,645 | -50 | -1.4% | 383,935 |
| 2018/03/28 | 3,755 | 3,780 | 3,695 | 3,695 | +30 | +0.8% | 406,600 |
| 2018/03/27 | 3,775 | 3,795 | 3,660 | 3,665 | -200 | -5.2% | 526,996 |
| 2018/03/26 | 3,995 | 4,030 | 3,865 | 3,865 | -60 | -1.5% | 551,273 |
| 2018/03/23 | 3,810 | 3,950 | 3,795 | 3,925 | +330 | +9.2% | 710,516 |
| 2018/03/22 | 3,675 | 3,675 | 3,595 | 3,595 | -80 | -2.2% | 256,010 |
| 2018/03/20 | 3,700 | 3,720 | 3,670 | 3,675 | +40 | +1.1% | 263,423 |
| 2018/03/19 | 3,620 | 3,675 | 3,575 | 3,635 | +70 | +2% | 297,231 |
| 2018/03/16 | 3,510 | 3,585 | 3,505 | 3,565 | +40 | +1.1% | 195,668 |
| 2018/03/15 | 3,565 | 3,615 | 3,515 | 3,525 | -10 | -0.3% | 253,920 |
| 2018/03/14 | 3,535 | 3,565 | 3,505 | 3,535 | +50 | +1.4% | 215,480 |
| 2018/03/13 | 3,555 | 3,565 | 3,475 | 3,485 | -30 | -0.9% | 269,665 |
| 2018/03/12 | 3,490 | 3,570 | 3,470 | 3,515 | -125 | -3.4% | 347,524 |
| 2018/03/09 | 3,600 | 3,685 | 3,500 | 3,640 | -40 | -1.1% | 461,642 |
| 2018/03/08 | 3,645 | 3,705 | 3,635 | 3,680 | -40 | -1.1% | 279,730 |
| 2018/03/07 | 3,720 | 3,740 | 3,635 | 3,720 | +60 | +1.6% | 392,218 |
| 2018/03/06 | 3,655 | 3,670 | 3,615 | 3,660 | -140 | -3.7% | 313,183 |
| 2018/03/05 | 3,800 | 3,840 | 3,760 | 3,800 | +50 | +1.3% | 420,474 |
| 2018/03/02 | 3,745 | 3,785 | 3,725 | 3,750 | +175 | +4.9% | 541,965 |
| 2018/03/01 | 3,520 | 3,600 | 3,515 | 3,575 | +120 | +3.5% | 372,327 |
| 2018/02/28 | 3,405 | 3,460 | 3,375 | 3,455 | +90 | +2.7% | 237,643 |
| 2018/02/27 | 3,375 | 3,390 | 3,330 | 3,365 | -75 | -2.2% | 205,714 |
| 2018/02/26 | 3,440 | 3,475 | 3,415 | 3,440 | -100 | -2.8% | 251,808 |
| 2018/02/23 | 3,570 | 3,590 | 3,530 | 3,540 | -45 | -1.3% | 257,123 |
| 2018/02/22 | 3,570 | 3,620 | 3,565 | 3,585 | +80 | +2.3% | 377,723 |
| 2018/02/21 | 3,525 | 3,555 | 3,455 | 3,505 | -30 | -0.8% | 461,472 |
| 2018/02/20 | 3,480 | 3,555 | 3,480 | 3,535 | +75 | +2.2% | 305,700 |
| 2018/02/19 | 3,545 | 3,555 | 3,450 | 3,460 | -140 | -3.9% | 275,755 |
| 2018/02/16 | 3,645 | 3,665 | 3,545 | 3,600 | -80 | -2.2% | 481,779 |
| 2018/02/15 | 3,715 | 3,740 | 3,635 | 3,680 | -115 | -3% | 593,482 |
| 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 |
1801～
1850
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
