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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 2,145 | 2,162 | 2,144 | 2,147 | -1 | ±0% | 41,599 |
| 2025/08/21 | 2,138 | 2,150 | 2,131 | 2,148 | +15 | +0.7% | 49,432 |
| 2025/08/20 | 2,119 | 2,142 | 2,118 | 2,133 | +32 | +1.5% | 89,208 |
| 2025/08/19 | 2,090 | 2,108 | 2,087 | 2,101 | +7 | +0.3% | 152,535 |
| 2025/08/18 | 2,107 | 2,110 | 2,089 | 2,094 | -18 | -0.9% | 60,322 |
| 2025/08/15 | 2,140 | 2,142 | 2,110 | 2,112 | -36 | -1.7% | 83,690 |
| 2025/08/14 | 2,128 | 2,149 | 2,121 | 2,148 | +31 | +1.5% | 101,317 |
| 2025/08/13 | 2,122 | 2,131 | 2,109 | 2,117 | -28 | -1.3% | 169,515 |
| 2025/08/12 | 2,171 | 2,171 | 2,131 | 2,145 | -48 | -2.2% | 255,967 |
| 2025/08/08 | 2,226 | 2,226 | 2,182 | 2,193 | -44 | -2% | 119,882 |
| 2025/08/07 | 2,257 | 2,257 | 2,229 | 2,237 | -12 | -0.5% | 32,121 |
| 2025/08/06 | 2,268 | 2,268 | 2,246 | 2,249 | -12 | -0.5% | 23,184 |
| 2025/08/05 | 2,263 | 2,270 | 2,258 | 2,261 | -16 | -0.7% | 13,714 |
| 2025/08/04 | 2,303 | 2,304 | 2,276 | 2,277 | +31 | +1.4% | 875,399 |
| 2025/08/01 | 2,255 | 2,260 | 2,238 | 2,246 | +15 | +0.7% | 29,640 |
| 2025/07/31 | 2,254 | 2,256 | 2,230 | 2,231 | -26 | -1.2% | 27,147 |
| 2025/07/30 | 2,252 | 2,264 | 2,252 | 2,257 | ±0 | ±0% | 86,296 |
| 2025/07/29 | 2,248 | 2,262 | 2,248 | 2,257 | +21 | +0.9% | 66,709 |
| 2025/07/28 | 2,213 | 2,239 | 2,213 | 2,236 | +20 | +0.9% | 79,195 |
| 2025/07/25 | 2,202 | 2,217 | 2,200 | 2,216 | +21 | +1% | 51,276 |
| 2025/07/24 | 2,199 | 2,206 | 2,183 | 2,195 | -31 | -1.4% | 61,174 |
| 2025/07/23 | 2,277 | 2,284 | 2,221 | 2,226 | -89 | -3.8% | 182,356 |
| 2025/07/22 | 2,311 | 2,323 | 2,285 | 2,315 | +4 | +0.2% | 46,247 |
| 2025/07/18 | 2,295 | 2,315 | 2,295 | 2,311 | +5 | +0.2% | 21,660 |
| 2025/07/17 | 2,332 | 2,337 | 2,305 | 2,306 | -12 | -0.5% | 23,514 |
| 2025/07/16 | 2,317 | 2,327 | 2,305 | 2,318 | ±0 | ±0% | 50,238 |
| 2025/07/15 | 2,329 | 2,336 | 2,318 | 2,318 | -14 | -0.6% | 55,044 |
| 2025/07/14 | 2,335 | 2,341 | 2,324 | 2,332 | +6 | +0.3% | 116,404 |
| 2025/07/11 | 2,306 | 2,329 | 2,303 | 2,326 | +5 | +0.2% | 20,651 |
| 2025/07/10 | 2,312 | 2,326 | 2,312 | 2,321 | +11 | +0.5% | 12,318 |
| 2025/07/09 | 2,302 | 2,325 | 2,302 | 2,310 | -8 | -0.3% | 7,783 |
| 2025/07/08 | 2,330 | 2,330 | 2,311 | 2,318 | -8 | -0.3% | 29,808 |
| 2025/07/07 | 2,316 | 2,328 | 2,312 | 2,326 | +13 | +0.6% | 27,854 |
| 2025/07/04 | 2,304 | 2,318 | 2,301 | 2,313 | -3 | -0.1% | 17,461 |
| 2025/07/03 | 2,312 | 2,320 | 2,309 | 2,316 | +2 | +0.1% | 56,329 |
| 2025/07/02 | 2,333 | 2,333 | 2,304 | 2,314 | +7 | +0.3% | 82,302 |
| 2025/07/01 | 2,284 | 2,307 | 2,281 | 2,307 | +30 | +1.3% | 494,291 |
| 2025/06/30 | 2,266 | 2,281 | 2,253 | 2,277 | -16 | -0.7% | 149,136 |
| 2025/06/27 | 2,307 | 2,307 | 2,286 | 2,293 | -35 | -1.5% | 157,388 |
| 2025/06/26 | 2,361 | 2,361 | 2,327 | 2,328 | -41 | -1.7% | 143,397 |
| 2025/06/25 | 2,370 | 2,382 | 2,368 | 2,369 | -7 | -0.3% | 13,700 |
| 2025/06/24 | 2,375 | 2,383 | 2,365 | 2,376 | -26 | -1.1% | 27,605 |
| 2025/06/23 | 2,412 | 2,423 | 2,402 | 2,402 | +3 | +0.1% | 45,346 |
| 2025/06/20 | 2,397 | 2,403 | 2,387 | 2,399 | +7 | +0.3% | 58,018 |
| 2025/06/19 | 2,375 | 2,395 | 2,374 | 2,392 | +21 | +0.9% | 22,898 |
| 2025/06/18 | 2,406 | 2,406 | 2,371 | 2,371 | -20 | -0.8% | 56,171 |
| 2025/06/17 | 2,405 | 2,406 | 2,390 | 2,391 | -17 | -0.7% | 43,177 |
| 2025/06/16 | 2,424 | 2,424 | 2,406 | 2,408 | -32 | -1.3% | 14,666 |
| 2025/06/13 | 2,427 | 2,457 | 2,422 | 2,440 | +24 | +1% | 49,244 |
| 2025/06/12 | 2,409 | 2,421 | 2,405 | 2,416 | +15 | +0.6% | 22,411 |
1～
50
件表示中 / 2523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
