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 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 4,335 | 4,385 | 4,335 | 4,375 | -30 | -0.7% | 2,588 |
| 2022/05/26 | 4,400 | 4,405 | 4,360 | 4,405 | +15 | +0.3% | 39,682 |
| 2022/05/25 | 4,390 | 4,410 | 4,375 | 4,390 | +5 | +0.1% | 31,856 |
| 2022/05/24 | 4,350 | 4,385 | 4,345 | 4,385 | +35 | +0.8% | 61,093 |
| 2022/05/23 | 4,345 | 4,375 | 4,340 | 4,350 | -45 | -1% | 3,831 |
| 2022/05/20 | 4,440 | 4,440 | 4,385 | 4,395 | -50 | -1.1% | 1,616 |
| 2022/05/19 | 4,490 | 4,490 | 4,435 | 4,445 | +75 | +1.7% | 59,665 |
| 2022/05/18 | 4,375 | 4,390 | 4,340 | 4,370 | -35 | -0.8% | 4,426 |
| 2022/05/17 | 4,430 | 4,440 | 4,400 | 4,405 | -20 | -0.5% | 14,908 |
| 2022/05/16 | 4,380 | 4,440 | 4,375 | 4,425 | -25 | -0.6% | 7,338 |
| 2022/05/13 | 4,535 | 4,535 | 4,440 | 4,450 | -110 | -2.4% | 29,080 |
| 2022/05/12 | 4,545 | 4,575 | 4,520 | 4,560 | +85 | +1.9% | 70,564 |
| 2022/05/11 | 4,515 | 4,515 | 4,475 | 4,475 | -15 | -0.3% | 88,508 |
| 2022/05/10 | 4,495 | 4,560 | 4,480 | 4,490 | +25 | +0.6% | 18,386 |
| 2022/05/09 | 4,410 | 4,470 | 4,400 | 4,465 | +110 | +2.5% | 12,359 |
| 2022/05/06 | 4,405 | 4,430 | 4,350 | 4,355 | -40 | -0.9% | 12,686 |
| 2022/05/02 | 4,405 | 4,420 | 4,370 | 4,395 | +15 | +0.3% | 9,775 |
| 2022/04/28 | 4,455 | 4,470 | 4,380 | 4,380 | -85 | -1.9% | 42,152 |
| 2022/04/27 | 4,500 | 4,515 | 4,455 | 4,465 | +60 | +1.4% | 10,980 |
| 2022/04/26 | 4,390 | 4,430 | 4,390 | 4,405 | -20 | -0.5% | 5,074 |
| 2022/04/25 | 4,435 | 4,445 | 4,400 | 4,425 | +80 | +1.8% | 19,724 |
| 2022/04/22 | 4,350 | 4,380 | 4,340 | 4,345 | +65 | +1.5% | 28,662 |
| 2022/04/21 | 4,330 | 4,330 | 4,270 | 4,280 | -55 | -1.3% | 6,389 |
| 2022/04/20 | 4,330 | 4,350 | 4,305 | 4,335 | -35 | -0.8% | 7,766 |
| 2022/04/19 | 4,350 | 4,400 | 4,350 | 4,370 | -25 | -0.6% | 8,427 |
| 2022/04/18 | 4,400 | 4,435 | 4,395 | 4,395 | +40 | +0.9% | 8,191 |
| 2022/04/15 | 4,390 | 4,405 | 4,335 | 4,355 | +15 | +0.3% | 164,284 |
| 2022/04/14 | 4,385 | 4,385 | 4,335 | 4,340 | -55 | -1.3% | 15,284 |
| 2022/04/13 | 4,465 | 4,470 | 4,385 | 4,395 | -80 | -1.8% | 19,061 |
| 2022/04/12 | 4,445 | 4,485 | 4,425 | 4,475 | +80 | +1.8% | 37,215 |
| 2022/04/11 | 4,390 | 4,415 | 4,370 | 4,395 | +20 | +0.5% | 13,737 |
| 2022/04/08 | 4,345 | 4,405 | 4,345 | 4,375 | -10 | -0.2% | 2,137 |
| 2022/04/07 | 4,375 | 4,405 | 4,375 | 4,385 | +75 | +1.7% | 159,719 |
| 2022/04/06 | 4,300 | 4,335 | 4,295 | 4,310 | +55 | +1.3% | 52,588 |
| 2022/04/05 | 4,220 | 4,270 | 4,220 | 4,255 | -5 | -0.1% | 30,222 |
| 2022/04/04 | 4,275 | 4,280 | 4,260 | 4,260 | -10 | -0.2% | 17,618 |
| 2022/04/01 | 4,280 | 4,310 | 4,260 | 4,270 | +30 | +0.7% | 57,786 |
| 2022/03/31 | 4,260 | 4,260 | 4,205 | 4,240 | +25 | +0.6% | 5,657 |
| 2022/03/30 | 4,175 | 4,260 | 4,175 | 4,215 | -5 | -0.1% | 136,947 |
| 2022/03/29 | 4,235 | 4,250 | 4,220 | 4,220 | -40 | -0.9% | 8,710 |
| 2022/03/28 | 4,250 | 4,290 | 4,240 | 4,260 | +20 | +0.5% | 26,219 |
| 2022/03/25 | 4,200 | 4,265 | 4,200 | 4,240 | ±0 | ±0% | 8,870 |
| 2022/03/24 | 4,315 | 4,315 | 4,240 | 4,240 | -10 | -0.2% | 5,566 |
| 2022/03/23 | 4,300 | 4,310 | 4,250 | 4,250 | -140 | -3.2% | 15,747 |
| 2022/03/22 | 4,390 | 4,400 | 4,375 | 4,390 | -65 | -1.5% | 7,006 |
| 2022/03/18 | 4,495 | 4,495 | 4,445 | 4,455 | -20 | -0.4% | 8,676 |
| 2022/03/17 | 4,515 | 4,525 | 4,470 | 4,475 | -170 | -3.7% | 109,667 |
| 2022/03/16 | 4,685 | 4,700 | 4,635 | 4,645 | -75 | -1.6% | 49,950 |
| 2022/03/15 | 4,750 | 4,750 | 4,710 | 4,720 | -10 | -0.2% | 3,597 |
| 2022/03/14 | 4,715 | 4,735 | 4,670 | 4,730 | -20 | -0.4% | 122,981 |
701～
750
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
