ｉＦｒｅｅＥＴＦ 日経平均インバース・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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 2,503 | 2,507 | 2,490 | 2,498 | +24 | +1% | 18,570 |
| 2025/05/21 | 2,456 | 2,476 | 2,453 | 2,474 | +12 | +0.5% | 55,636 |
| 2025/05/20 | 2,448 | 2,466 | 2,436 | 2,462 | -1 | ±0% | 34,106 |
| 2025/05/19 | 2,456 | 2,467 | 2,454 | 2,463 | +17 | +0.7% | 19,375 |
| 2025/05/16 | 2,446 | 2,465 | 2,445 | 2,446 | +2 | +0.1% | 17,835 |
| 2025/05/15 | 2,447 | 2,454 | 2,440 | 2,444 | +23 | +1% | 31,880 |
| 2025/05/14 | 2,411 | 2,440 | 2,408 | 2,421 | +4 | +0.2% | 48,612 |
| 2025/05/13 | 2,399 | 2,417 | 2,396 | 2,417 | -37 | -1.5% | 48,928 |
| 2025/05/12 | 2,451 | 2,468 | 2,449 | 2,454 | -10 | -0.4% | 34,420 |
| 2025/05/09 | 2,467 | 2,480 | 2,460 | 2,464 | -30 | -1.2% | 68,715 |
| 2025/05/08 | 2,503 | 2,520 | 2,493 | 2,494 | -17 | -0.7% | 44,484 |
| 2025/05/07 | 2,501 | 2,515 | 2,499 | 2,511 | +2 | +0.1% | 14,270 |
| 2025/05/02 | 2,523 | 2,523 | 2,499 | 2,509 | -28 | -1.1% | 115,328 |
| 2025/05/01 | 2,554 | 2,562 | 2,529 | 2,537 | -27 | -1.1% | 49,497 |
| 2025/04/30 | 2,573 | 2,581 | 2,564 | 2,564 | -15 | -0.6% | 11,194 |
| 2025/04/28 | 2,569 | 2,583 | 2,562 | 2,579 | -10 | -0.4% | 18,114 |
| 2025/04/25 | 2,607 | 2,611 | 2,580 | 2,589 | -51 | -1.9% | 57,674 |
| 2025/04/24 | 2,622 | 2,644 | 2,620 | 2,640 | -13 | -0.5% | 44,557 |
| 2025/04/23 | 2,626 | 2,667 | 2,626 | 2,653 | -47 | -1.7% | 126,135 |
| 2025/04/22 | 2,707 | 2,712 | 2,695 | 2,700 | +3 | +0.1% | 17,029 |
| 2025/04/21 | 2,680 | 2,703 | 2,674 | 2,697 | +32 | +1.2% | 5,390 |
| 2025/04/18 | 2,685 | 2,702 | 2,663 | 2,665 | -27 | -1% | 79,522 |
| 2025/04/17 | 2,722 | 2,727 | 2,692 | 2,692 | -40 | -1.5% | 193,170 |
| 2025/04/16 | 2,705 | 2,750 | 2,703 | 2,732 | +29 | +1.1% | 25,820 |
| 2025/04/15 | 2,696 | 2,703 | 2,688 | 2,703 | -21 | -0.8% | 85,424 |
| 2025/04/14 | 2,725 | 2,733 | 2,697 | 2,724 | -31 | -1.1% | 76,100 |
| 2025/04/11 | 2,821 | 2,832 | 2,751 | 2,755 | +68 | +2.5% | 107,859 |
| 2025/04/10 | 2,665 | 2,723 | 2,658 | 2,687 | -254 | -8.6% | 162,618 |
| 2025/04/09 | 2,908 | 2,983 | 2,900 | 2,941 | +106 | +3.7% | 196,860 |
| 2025/04/08 | 2,886 | 2,886 | 2,811 | 2,835 | -170 | -5.7% | 237,260 |
| 2025/04/07 | 3,030 | 3,060 | 2,948 | 3,005 | +213 | +7.6% | 368,117 |
| 2025/04/04 | 2,774 | 2,837 | 2,759 | 2,792 | +71 | +2.6% | 343,697 |
| 2025/04/03 | 2,774 | 2,776 | 2,715 | 2,721 | +73 | +2.8% | 119,237 |
| 2025/04/02 | 2,647 | 2,671 | 2,646 | 2,648 | -8 | -0.3% | 64,273 |
| 2025/04/01 | 2,633 | 2,663 | 2,626 | 2,656 | +3 | +0.1% | 305,946 |
| 2025/03/31 | 2,634 | 2,661 | 2,633 | 2,653 | +96 | +3.8% | 47,984 |
| 2025/03/28 | 2,539 | 2,570 | 2,537 | 2,557 | +25 | +1% | 26,920 |
| 2025/03/27 | 2,537 | 2,544 | 2,526 | 2,532 | +19 | +0.8% | 172,114 |
| 2025/03/26 | 2,509 | 2,522 | 2,500 | 2,513 | -16 | -0.6% | 50,105 |
| 2025/03/25 | 2,516 | 2,535 | 2,506 | 2,529 | -9 | -0.4% | 30,872 |
| 2025/03/24 | 2,527 | 2,538 | 2,526 | 2,538 | +1 | ±0% | 21,478 |
| 2025/03/21 | 2,539 | 2,542 | 2,517 | 2,537 | +10 | +0.4% | 30,705 |
| 2025/03/19 | 2,527 | 2,527 | 2,505 | 2,527 | +3 | +0.1% | 48,004 |
| 2025/03/18 | 2,518 | 2,526 | 2,514 | 2,524 | -31 | -1.2% | 41,343 |
| 2025/03/17 | 2,550 | 2,556 | 2,544 | 2,555 | -22 | -0.9% | 47,597 |
| 2025/03/14 | 2,602 | 2,614 | 2,572 | 2,577 | -21 | -0.8% | 44,676 |
| 2025/03/13 | 2,575 | 2,600 | 2,560 | 2,598 | -1 | ±0% | 62,956 |
| 2025/03/12 | 2,602 | 2,607 | 2,588 | 2,599 | -4 | -0.2% | 96,187 |
| 2025/03/11 | 2,633 | 2,655 | 2,600 | 2,603 | +20 | +0.8% | 118,913 |
| 2025/03/10 | 2,587 | 2,604 | 2,578 | 2,583 | -12 | -0.5% | 17,950 |
1～
50
件表示中 / 2459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
