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 |
|---|---|---|---|---|---|---|---|
| 2016/02/05 | 8,620 | 8,780 | 8,500 | 8,560 | +190 | +2.3% | 179,999 |
| 2016/02/04 | 8,360 | 8,450 | 8,200 | 8,370 | +160 | +1.9% | 217,940 |
| 2016/02/03 | 8,010 | 8,320 | 7,980 | 8,210 | +480 | +6.2% | 240,619 |
| 2016/02/02 | 7,780 | 7,800 | 7,640 | 7,730 | +100 | +1.3% | 131,665 |
| 2016/02/01 | 7,690 | 7,780 | 7,590 | 7,630 | -270 | -3.4% | 144,016 |
| 2016/01/29 | 8,360 | 8,730 | 7,710 | 7,900 | -500 | -6% | 444,587 |
| 2016/01/28 | 8,430 | 8,530 | 8,230 | 8,400 | +90 | +1.1% | 105,212 |
| 2016/01/27 | 8,430 | 8,540 | 8,220 | 8,310 | -530 | -6% | 146,007 |
| 2016/01/26 | 8,770 | 8,850 | 8,680 | 8,840 | +440 | +5.2% | 133,596 |
| 2016/01/25 | 8,390 | 8,600 | 8,300 | 8,400 | -140 | -1.6% | 128,829 |
| 2016/01/22 | 9,020 | 9,150 | 8,500 | 8,540 | -1,120 | -11.6% | 299,282 |
| 2016/01/21 | 9,130 | 9,690 | 8,850 | 9,660 | +440 | +4.8% | 297,331 |
| 2016/01/20 | 8,620 | 9,270 | 8,620 | 9,220 | +630 | +7.3% | 208,833 |
| 2016/01/19 | 8,770 | 8,860 | 8,550 | 8,590 | -110 | -1.3% | 152,302 |
| 2016/01/18 | 8,900 | 9,000 | 8,620 | 8,700 | +190 | +2.2% | 168,907 |
| 2016/01/15 | 8,110 | 8,600 | 8,100 | 8,510 | +100 | +1.2% | 127,432 |
| 2016/01/14 | 8,470 | 8,700 | 8,390 | 8,410 | +420 | +5.3% | 126,426 |
| 2016/01/13 | 8,220 | 8,240 | 7,980 | 7,990 | -490 | -5.8% | 143,188 |
| 2016/01/12 | 8,240 | 8,530 | 8,200 | 8,480 | +440 | +5.5% | 124,889 |
| 2016/01/08 | 8,220 | 8,220 | 7,800 | 8,040 | +50 | +0.6% | 253,453 |
| 2016/01/07 | 7,720 | 8,010 | 7,660 | 7,990 | +330 | +4.3% | 283,549 |
| 2016/01/06 | 7,490 | 7,770 | 7,430 | 7,660 | +150 | +2% | 222,628 |
| 2016/01/05 | 7,470 | 7,550 | 7,350 | 7,510 | +80 | +1.1% | 184,072 |
| 2016/01/04 | 7,180 | 7,500 | 7,080 | 7,430 | +400 | +5.7% | 227,971 |
| 2015/12/30 | 6,970 | 7,030 | 6,960 | 7,030 | -20 | -0.3% | 28,345 |
| 2015/12/29 | 7,150 | 7,210 | 7,050 | 7,050 | -70 | -1% | 51,925 |
| 2015/12/28 | 7,150 | 7,220 | 7,100 | 7,120 | -110 | -1.5% | 101,968 |
| 2015/12/25 | 7,190 | 7,250 | 7,150 | 7,230 | +30 | +0.4% | 108,244 |
| 2015/12/24 | 6,980 | 7,220 | 6,980 | 7,200 | +70 | +1% | 104,170 |
| 2015/12/22 | 7,110 | 7,190 | 7,100 | 7,130 | +40 | +0.6% | 125,335 |
| 2015/12/21 | 7,180 | 7,320 | 7,080 | 7,090 | +40 | +0.6% | 200,756 |
| 2015/12/18 | 6,840 | 7,080 | 6,430 | 7,050 | +240 | +3.5% | 735,263 |
| 2015/12/17 | 6,760 | 6,840 | 6,700 | 6,810 | -220 | -3.1% | 228,320 |
| 2015/12/16 | 7,150 | 7,180 | 7,020 | 7,030 | -370 | -5% | 175,020 |
| 2015/12/15 | 7,180 | 7,430 | 7,170 | 7,400 | +220 | +3.1% | 287,046 |
| 2015/12/14 | 7,250 | 7,390 | 7,160 | 7,180 | +250 | +3.6% | 264,896 |
| 2015/12/11 | 7,070 | 7,100 | 6,880 | 6,930 | -150 | -2.1% | 188,072 |
| 2015/12/10 | 7,040 | 7,090 | 7,000 | 7,080 | +200 | +2.9% | 171,403 |
| 2015/12/09 | 6,810 | 6,910 | 6,760 | 6,880 | +140 | +2.1% | 254,530 |
| 2015/12/08 | 6,610 | 6,760 | 6,570 | 6,740 | +120 | +1.8% | 163,091 |
| 2015/12/07 | 6,600 | 6,630 | 6,540 | 6,620 | -140 | -2.1% | 125,196 |
| 2015/12/04 | 6,680 | 6,800 | 6,650 | 6,760 | +280 | +4.3% | 270,617 |
| 2015/12/03 | 6,500 | 6,520 | 6,450 | 6,480 | +20 | +0.3% | 41,657 |
| 2015/12/02 | 6,460 | 6,480 | 6,440 | 6,460 | +20 | +0.3% | 32,941 |
| 2015/12/01 | 6,540 | 6,550 | 6,440 | 6,440 | -160 | -2.4% | 72,346 |
| 2015/11/30 | 6,520 | 6,630 | 6,520 | 6,600 | +90 | +1.4% | 43,852 |
| 2015/11/27 | 6,430 | 6,540 | 6,430 | 6,510 | +40 | +0.6% | 34,578 |
| 2015/11/26 | 6,490 | 6,490 | 6,440 | 6,470 | -60 | -0.9% | 57,424 |
| 2015/11/25 | 6,530 | 6,580 | 6,520 | 6,530 | +50 | +0.8% | 51,673 |
| 2015/11/24 | 6,520 | 6,550 | 6,460 | 6,480 | -70 | -1.1% | 46,990 |
2151～
2200
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
