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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 4,095 | 4,125 | 4,095 | 4,105 | +25 | +0.6% | 66,915 |
| 2022/12/07 | 4,095 | 4,095 | 4,080 | 4,080 | +20 | +0.5% | 1,269 |
| 2022/12/06 | 4,085 | 4,085 | 4,050 | 4,060 | -10 | -0.2% | 6,110 |
| 2022/12/05 | 4,075 | 4,075 | 4,070 | 4,070 | -5 | -0.1% | 137 |
| 2022/12/02 | 4,045 | 4,090 | 4,045 | 4,075 | +70 | +1.7% | 29,604 |
| 2022/12/01 | 3,980 | 4,005 | 3,980 | 4,005 | -45 | -1.1% | 2,654 |
| 2022/11/30 | 4,055 | 4,070 | 4,050 | 4,050 | +5 | +0.1% | 2,297 |
| 2022/11/29 | 4,045 | 4,055 | 4,035 | 4,045 | +20 | +0.5% | 2,651 |
| 2022/11/28 | 4,010 | 4,035 | 4,010 | 4,025 | +20 | +0.5% | 4,428 |
| 2022/11/25 | 3,995 | 4,010 | 3,990 | 4,005 | +10 | +0.3% | 970 |
| 2022/11/24 | 3,995 | 3,995 | 3,975 | 3,995 | -35 | -0.9% | 7,592 |
| 2022/11/22 | 4,045 | 4,045 | 4,015 | 4,030 | -25 | -0.6% | 7,073 |
| 2022/11/21 | 4,050 | 4,070 | 4,050 | 4,055 | -5 | -0.1% | 1,294 |
| 2022/11/18 | 4,045 | 4,065 | 4,045 | 4,060 | +5 | +0.1% | 12,228 |
| 2022/11/17 | 4,065 | 4,065 | 4,050 | 4,055 | +15 | +0.4% | 491 |
| 2022/11/16 | 4,045 | 4,085 | 4,040 | 4,040 | -5 | -0.1% | 2,841 |
| 2022/11/15 | 4,065 | 4,065 | 4,040 | 4,045 | -5 | -0.1% | 1,573 |
| 2022/11/14 | 4,020 | 4,050 | 4,020 | 4,050 | +45 | +1.1% | 2,679 |
| 2022/11/11 | 4,025 | 4,040 | 4,005 | 4,005 | -125 | -3% | 69,751 |
| 2022/11/10 | 4,140 | 4,145 | 4,130 | 4,130 | +40 | +1% | 3,021 |
| 2022/11/09 | 4,065 | 4,100 | 4,065 | 4,090 | +15 | +0.4% | 811 |
| 2022/11/08 | 4,100 | 4,100 | 4,060 | 4,075 | -45 | -1.1% | 64,596 |
| 2022/11/07 | 4,140 | 4,150 | 4,120 | 4,120 | -55 | -1.3% | 1,555 |
| 2022/11/04 | 4,165 | 4,200 | 4,160 | 4,175 | +70 | +1.7% | 6,334 |
| 2022/11/02 | 4,115 | 4,120 | 4,105 | 4,105 | ±0 | ±0% | 4,156 |
| 2022/11/01 | 4,110 | 4,120 | 4,105 | 4,105 | -10 | -0.2% | 1,203 |
| 2022/10/31 | 4,135 | 4,135 | 4,115 | 4,115 | -75 | -1.8% | 1,611 |
| 2022/10/28 | 4,205 | 4,210 | 4,170 | 4,190 | +35 | +0.8% | 1,074 |
| 2022/10/27 | 4,145 | 4,160 | 4,145 | 4,155 | +10 | +0.2% | 2,023 |
| 2022/10/26 | 4,150 | 4,150 | 4,120 | 4,145 | -25 | -0.6% | 2,134 |
| 2022/10/25 | 4,180 | 4,190 | 4,160 | 4,170 | -40 | -1% | 627 |
| 2022/10/24 | 4,175 | 4,210 | 4,160 | 4,210 | -15 | -0.4% | 6,098 |
| 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 |
601～
650
件表示中 / 2460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
