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 |
|---|---|---|---|---|---|---|---|
| 2016/04/19 | 7,840 | 7,840 | 7,720 | 7,740 | -600 | -7.2% | 181,331 |
| 2016/04/18 | 8,330 | 8,380 | 8,190 | 8,340 | +500 | +6.4% | 181,312 |
| 2016/04/15 | 7,920 | 7,940 | 7,730 | 7,840 | +60 | +0.8% | 93,100 |
| 2016/04/14 | 8,020 | 8,060 | 7,750 | 7,780 | -540 | -6.5% | 183,863 |
| 2016/04/13 | 8,520 | 8,570 | 8,280 | 8,320 | -470 | -5.3% | 191,261 |
| 2016/04/12 | 9,030 | 9,060 | 8,760 | 8,790 | -190 | -2.1% | 131,849 |
| 2016/04/11 | 8,990 | 9,260 | 8,970 | 8,980 | +70 | +0.8% | 139,474 |
| 2016/04/08 | 9,290 | 9,340 | 8,680 | 8,910 | -110 | -1.2% | 252,694 |
| 2016/04/07 | 9,030 | 9,150 | 8,870 | 9,020 | -10 | -0.1% | 163,690 |
| 2016/04/06 | 9,050 | 9,170 | 8,920 | 9,030 | -20 | -0.2% | 163,850 |
| 2016/04/05 | 8,690 | 9,080 | 8,670 | 9,050 | +440 | +5.1% | 250,847 |
| 2016/04/04 | 8,660 | 8,720 | 8,480 | 8,610 | +50 | +0.6% | 163,969 |
| 2016/04/01 | 8,030 | 8,620 | 8,030 | 8,560 | +580 | +7.3% | 250,498 |
| 2016/03/31 | 7,760 | 8,000 | 7,740 | 7,980 | +90 | +1.1% | 94,773 |
| 2016/03/30 | 7,720 | 7,900 | 7,720 | 7,890 | +210 | +2.7% | 56,264 |
| 2016/03/29 | 7,820 | 7,830 | 7,660 | 7,680 | -130 | -1.7% | 84,487 |
| 2016/03/28 | 7,790 | 7,940 | 7,740 | 7,810 | -90 | -1.1% | 94,490 |
| 2016/03/25 | 7,950 | 8,010 | 7,880 | 7,900 | -100 | -1.3% | 66,188 |
| 2016/03/24 | 7,960 | 8,050 | 7,860 | 8,000 | +90 | +1.1% | 71,217 |
| 2016/03/23 | 7,840 | 7,940 | 7,780 | 7,910 | +40 | +0.5% | 65,419 |
| 2016/03/22 | 7,910 | 8,060 | 7,810 | 7,870 | -320 | -3.9% | 132,618 |
| 2016/03/18 | 8,050 | 8,300 | 8,000 | 8,190 | +200 | +2.5% | 151,993 |
| 2016/03/17 | 7,820 | 8,110 | 7,690 | 7,990 | +50 | +0.6% | 139,257 |
| 2016/03/16 | 7,940 | 7,980 | 7,840 | 7,940 | +120 | +1.5% | 86,391 |
| 2016/03/15 | 7,710 | 7,890 | 7,660 | 7,820 | +80 | +1% | 95,998 |
| 2016/03/14 | 7,780 | 7,810 | 7,660 | 7,740 | -250 | -3.1% | 68,077 |
| 2016/03/11 | 8,310 | 8,370 | 7,930 | 7,990 | -100 | -1.2% | 100,222 |
| 2016/03/10 | 8,140 | 8,220 | 8,050 | 8,090 | -200 | -2.4% | 87,997 |
| 2016/03/09 | 8,320 | 8,440 | 8,230 | 8,290 | +120 | +1.5% | 148,363 |
| 2016/03/08 | 8,050 | 8,360 | 8,050 | 8,170 | +130 | +1.6% | 129,570 |
| 2016/03/07 | 7,920 | 8,060 | 7,920 | 8,040 | +80 | +1% | 48,206 |
| 2016/03/04 | 8,030 | 8,090 | 7,920 | 7,960 | -50 | -0.6% | 102,560 |
| 2016/03/03 | 8,250 | 8,260 | 8,000 | 8,010 | -210 | -2.6% | 139,186 |
| 2016/03/02 | 8,490 | 8,520 | 8,130 | 8,220 | -720 | -8.1% | 202,205 |
| 2016/03/01 | 9,030 | 9,200 | 8,930 | 8,940 | -30 | -0.3% | 129,034 |
| 2016/02/29 | 8,670 | 8,980 | 8,540 | 8,970 | +150 | +1.7% | 116,790 |
| 2016/02/26 | 8,660 | 8,840 | 8,530 | 8,820 | -50 | -0.6% | 133,164 |
| 2016/02/25 | 9,120 | 9,120 | 8,810 | 8,870 | -300 | -3.3% | 134,398 |
| 2016/02/24 | 9,280 | 9,360 | 9,070 | 9,170 | +170 | +1.9% | 126,049 |
| 2016/02/23 | 8,830 | 9,070 | 8,680 | 9,000 | +50 | +0.6% | 223,866 |
| 2016/02/22 | 9,250 | 9,290 | 8,870 | 8,950 | -150 | -1.6% | 101,739 |
| 2016/02/19 | 9,100 | 9,310 | 9,050 | 9,100 | +240 | +2.7% | 238,125 |
| 2016/02/18 | 8,790 | 8,980 | 8,700 | 8,860 | -440 | -4.7% | 191,574 |
| 2016/02/17 | 9,130 | 9,550 | 8,880 | 9,300 | +240 | +2.6% | 233,338 |
| 2016/02/16 | 9,200 | 9,310 | 8,720 | 9,060 | +10 | +0.1% | 179,577 |
| 2016/02/15 | 9,740 | 9,820 | 8,870 | 9,050 | -1,590 | -14.9% | 407,908 |
| 2016/02/12 | 10,480 | 10,760 | 10,240 | 10,640 | +890 | +9.1% | 444,295 |
| 2016/02/10 | 9,210 | 10,030 | 9,180 | 9,750 | +490 | +5.3% | 378,160 |
| 2016/02/09 | 9,050 | 9,350 | 8,970 | 9,260 | +890 | +10.6% | 242,243 |
| 2016/02/08 | 8,780 | 8,850 | 8,280 | 8,370 | -190 | -2.2% | 170,260 |
2101～
2150
件表示中 / 2417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
