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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 4,215 | 4,225 | 4,215 | 4,225 | +20 | +0.5% | 113 |
| 2022/10/20 | 4,210 | 4,225 | 4,200 | 4,205 | +35 | +0.8% | 4,678 |
| 2022/10/19 | 4,180 | 4,180 | 4,155 | 4,170 | -10 | -0.2% | 4,151 |
| 2022/10/18 | 4,180 | 4,215 | 4,170 | 4,180 | -65 | -1.5% | 6,722 |
| 2022/10/17 | 4,255 | 4,265 | 4,245 | 4,245 | +45 | +1.1% | 52,802 |
| 2022/10/14 | 4,240 | 4,245 | 4,185 | 4,200 | -140 | -3.2% | 20,701 |
| 2022/10/13 | 4,315 | 4,340 | 4,315 | 4,340 | +20 | +0.5% | 1,421 |
| 2022/10/12 | 4,315 | 4,325 | 4,305 | 4,320 | ±0 | ±0% | 2,199 |
| 2022/10/11 | 4,275 | 4,320 | 4,265 | 4,320 | +120 | +2.9% | 10,826 |
| 2022/10/07 | 4,235 | 4,235 | 4,195 | 4,200 | +25 | +0.6% | 1,824 |
| 2022/10/06 | 4,195 | 4,195 | 4,165 | 4,175 | -30 | -0.7% | 2,818 |
| 2022/10/05 | 4,190 | 4,215 | 4,190 | 4,205 | -15 | -0.4% | 8,853 |
| 2022/10/04 | 4,275 | 4,280 | 4,220 | 4,220 | -135 | -3.1% | 5,168 |
| 2022/10/03 | 4,440 | 4,455 | 4,355 | 4,355 | -60 | -1.4% | 10,840 |
| 2022/09/30 | 4,350 | 4,425 | 4,350 | 4,415 | +95 | +2.2% | 11,393 |
| 2022/09/29 | 4,325 | 4,345 | 4,310 | 4,320 | -90 | -2% | 92,742 |
| 2022/09/28 | 4,355 | 4,435 | 4,345 | 4,410 | +75 | +1.7% | 219,345 |
| 2022/09/27 | 4,330 | 4,345 | 4,320 | 4,335 | -25 | -0.6% | 3,610 |
| 2022/09/26 | 4,310 | 4,365 | 4,310 | 4,360 | +115 | +2.7% | 11,510 |
| 2022/09/22 | 4,255 | 4,280 | 4,235 | 4,245 | +30 | +0.7% | 10,200 |
| 2022/09/21 | 4,200 | 4,220 | 4,200 | 4,215 | +50 | +1.2% | 4,071 |
| 2022/09/20 | 4,150 | 4,175 | 4,130 | 4,165 | -15 | -0.4% | 10,837 |
| 2022/09/16 | 4,175 | 4,185 | 4,170 | 4,180 | +40 | +1% | 9,647 |
| 2022/09/15 | 4,140 | 4,150 | 4,130 | 4,140 | ±0 | ±0% | 3,917 |
| 2022/09/14 | 4,150 | 4,150 | 4,115 | 4,140 | +105 | +2.6% | 52,787 |
| 2022/09/13 | 4,045 | 4,045 | 4,025 | 4,035 | -5 | -0.1% | 2,812 |
| 2022/09/12 | 4,050 | 4,055 | 4,030 | 4,040 | -45 | -1.1% | 3,184 |
| 2022/09/09 | 4,095 | 4,105 | 4,085 | 4,085 | -30 | -0.7% | 9,547 |
| 2022/09/08 | 4,160 | 4,165 | 4,115 | 4,115 | -105 | -2.5% | 5,789 |
| 2022/09/07 | 4,210 | 4,235 | 4,195 | 4,220 | +40 | +1% | 3,084 |
| 2022/09/06 | 4,170 | 4,190 | 4,155 | 4,180 | ±0 | ±0% | 2,512 |
| 2022/09/05 | 4,195 | 4,200 | 4,180 | 4,180 | -5 | -0.1% | 1,434 |
| 2022/09/02 | 4,160 | 4,190 | 4,160 | 4,185 | ±0 | ±0% | 6,126 |
| 2022/09/01 | 4,165 | 4,190 | 4,155 | 4,185 | +65 | +1.6% | 22,002 |
| 2022/08/31 | 4,150 | 4,150 | 4,115 | 4,120 | +15 | +0.4% | 64,448 |
| 2022/08/30 | 4,125 | 4,130 | 4,095 | 4,105 | -50 | -1.2% | 7,586 |
| 2022/08/29 | 4,145 | 4,165 | 4,135 | 4,155 | +105 | +2.6% | 28,475 |
| 2022/08/26 | 4,040 | 4,050 | 4,025 | 4,050 | -10 | -0.2% | 757 |
| 2022/08/25 | 4,075 | 4,085 | 4,055 | 4,060 | -25 | -0.6% | 3,489 |
| 2022/08/24 | 4,070 | 4,095 | 4,060 | 4,085 | +15 | +0.4% | 865 |
| 2022/08/23 | 4,055 | 4,075 | 4,055 | 4,070 | +50 | +1.2% | 3,377 |
| 2022/08/22 | 4,050 | 4,055 | 4,020 | 4,020 | +10 | +0.2% | 2,975 |
| 2022/08/19 | 3,985 | 4,010 | 3,975 | 4,010 | +5 | +0.1% | 27,103 |
| 2022/08/18 | 3,995 | 4,015 | 3,995 | 4,005 | +35 | +0.9% | 32,205 |
| 2022/08/17 | 4,000 | 4,000 | 3,965 | 3,970 | -45 | -1.1% | 82,252 |
| 2022/08/16 | 4,010 | 4,030 | 4,005 | 4,015 | +5 | +0.1% | 8,766 |
| 2022/08/15 | 4,040 | 4,040 | 4,010 | 4,010 | -55 | -1.4% | 5,070 |
| 2022/08/12 | 4,120 | 4,120 | 4,065 | 4,065 | -100 | -2.4% | 34,320 |
| 2022/08/10 | 4,160 | 4,180 | 4,155 | 4,165 | +20 | +0.5% | 3,975 |
| 2022/08/09 | 4,120 | 4,150 | 4,115 | 4,145 | +35 | +0.9% | 12,707 |
601～
650
件表示中 / 2428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
