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 |
---|---|---|---|---|---|---|---|
2023/03/29 | 897 | 897 | 875 | 876 | -21 | -2.3% | 1,082,444 |
2023/03/28 | 892 | 904 | 892 | 897 | -2 | -0.2% | 361,061 |
2023/03/27 | 900 | 908 | 896 | 899 | -9 | -1% | 434,879 |
2023/03/24 | 907 | 915 | 905 | 908 | +5 | +0.6% | 490,833 |
2023/03/23 | 914 | 920 | 901 | 903 | +3 | +0.3% | 638,684 |
2023/03/22 | 911 | 913 | 897 | 900 | -37 | -3.9% | 1,029,490 |
2023/03/20 | 916 | 938 | 909 | 937 | +26 | +2.9% | 1,309,361 |
2023/03/17 | 920 | 930 | 910 | 911 | -24 | -2.6% | 911,942 |
2023/03/16 | 953 | 960 | 931 | 935 | +15 | +1.6% | 1,445,921 |
2023/03/15 | 905 | 928 | 904 | 920 | ±0 | ±0% | 1,157,250 |
2023/03/14 | 911 | 927 | 911 | 920 | +39 | +4.4% | 1,710,584 |
2023/03/13 | 875 | 893 | 875 | 881 | +19 | +2.2% | 1,831,569 |
2023/03/10 | 849 | 864 | 845 | 862 | +28 | +3.4% | 957,257 |
2023/03/09 | 833 | 838 | 827 | 834 | -12 | -1.4% | 638,842 |
2023/03/08 | 857 | 857 | 843 | 846 | -7 | -0.8% | 857,789 |
2023/03/07 | 859 | 859 | 847 | 853 | -4 | -0.5% | 620,556 |
2023/03/06 | 859 | 862 | 854 | 857 | -21 | -2.4% | 795,583 |
2023/03/03 | 893 | 895 | 875 | 878 | -27 | -3% | 1,400,162 |
2023/03/02 | 902 | 911 | 898 | 905 | +1 | +0.1% | 398,069 |
2023/03/01 | 913 | 918 | 904 | 904 | -5 | -0.6% | 613,881 |
2023/02/28 | 903 | 912 | 899 | 909 | -1 | -0.1% | 348,121 |
2023/02/27 | 917 | 919 | 908 | 910 | -1 | -0.1% | 331,777 |
2023/02/24 | 929 | 930 | 909 | 911 | -21 | -2.3% | 850,215 |
2023/02/22 | 923 | 938 | 921 | 932 | +23 | +2.5% | 1,616,268 |
2023/02/21 | 908 | 917 | 905 | 909 | +3 | +0.3% | 314,165 |
2023/02/20 | 908 | 913 | 905 | 906 | -2 | -0.2% | 249,327 |
2023/02/17 | 909 | 910 | 901 | 908 | +14 | +1.6% | 781,971 |
2023/02/16 | 900 | 901 | 893 | 894 | -15 | -1.7% | 610,599 |
2023/02/15 | 895 | 912 | 893 | 909 | +9 | +1% | 494,862 |
2023/02/14 | 896 | 905 | 896 | 900 | -13 | -1.4% | 395,215 |
2023/02/13 | 905 | 924 | 905 | 913 | +16 | +1.8% | 805,776 |
2023/02/10 | 902 | 902 | 889 | 897 | -5 | -0.6% | 818,951 |
2023/02/09 | 912 | 915 | 900 | 902 | -1 | -0.1% | 672,591 |
2023/02/08 | 899 | 911 | 898 | 903 | +5 | +0.6% | 462,981 |
2023/02/07 | 892 | 898 | 889 | 898 | +2 | +0.2% | 319,627 |
2023/02/06 | 890 | 899 | 887 | 896 | -13 | -1.4% | 1,233,035 |
2023/02/03 | 910 | 912 | 901 | 909 | -5 | -0.5% | 1,083,178 |
2023/02/02 | 911 | 920 | 909 | 914 | -5 | -0.5% | 476,899 |
2023/02/01 | 909 | 920 | 906 | 919 | -1 | -0.1% | 356,747 |
2023/01/31 | 912 | 922 | 910 | 920 | +5 | +0.5% | 458,750 |
2023/01/30 | 917 | 921 | 910 | 915 | -1 | -0.1% | 856,506 |
2023/01/27 | 914 | 921 | 912 | 916 | -3 | -0.3% | 535,002 |
2023/01/26 | 913 | 924 | 908 | 919 | +2 | +0.2% | 963,684 |
2023/01/25 | 930 | 930 | 911 | 917 | -6 | -0.7% | 941,238 |
2023/01/24 | 926 | 930 | 916 | 923 | -27 | -2.8% | 1,172,321 |
2023/01/23 | 955 | 959 | 949 | 950 | -27 | -2.8% | 649,448 |
2023/01/20 | 993 | 996 | 977 | 977 | -11 | -1.1% | 737,375 |
2023/01/19 | 982 | 991 | 974 | 988 | +28 | +2.9% | 538,675 |
2023/01/18 | 1,003 | 1,005 | 957 | 960 | -51 | -5% | 1,247,197 |
2023/01/17 | 1,030 | 1,032 | 1,007 | 1,011 | -26 | -2.5% | 500,012 |
401~
450
件表示中 / 2411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