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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 4,550 | 4,650 | 4,550 | 4,630 | +115 | +2.5% | 20,186 |
| 2022/03/03 | 4,515 | 4,540 | 4,515 | 4,515 | -50 | -1.1% | 376 |
| 2022/03/02 | 4,545 | 4,570 | 4,530 | 4,565 | +75 | +1.7% | 5,893 |
| 2022/03/01 | 4,480 | 4,490 | 4,460 | 4,490 | -60 | -1.3% | 7,207 |
| 2022/02/28 | 4,560 | 4,580 | 4,530 | 4,550 | +5 | +0.1% | 13,128 |
| 2022/02/25 | 4,585 | 4,595 | 4,545 | 4,545 | -95 | -2% | 9,186 |
| 2022/02/24 | 4,590 | 4,675 | 4,585 | 4,640 | +85 | +1.9% | 30,902 |
| 2022/02/22 | 4,575 | 4,595 | 4,545 | 4,555 | +70 | +1.6% | 3,770 |
| 2022/02/21 | 4,535 | 4,540 | 4,475 | 4,485 | +35 | +0.8% | 2,494 |
| 2022/02/18 | 4,495 | 4,500 | 4,440 | 4,450 | +20 | +0.5% | 343,958 |
| 2022/02/17 | 4,405 | 4,450 | 4,400 | 4,430 | +30 | +0.7% | 19,269 |
| 2022/02/16 | 4,395 | 4,415 | 4,395 | 4,400 | -95 | -2.1% | 5,455 |
| 2022/02/15 | 4,455 | 4,510 | 4,450 | 4,495 | +30 | +0.7% | 17,558 |
| 2022/02/14 | 4,455 | 4,480 | 4,445 | 4,465 | +100 | +2.3% | 3,285 |
| 2022/02/10 | 4,335 | 4,385 | 4,335 | 4,365 | -20 | -0.5% | 18,649 |
| 2022/02/09 | 4,400 | 4,410 | 4,375 | 4,385 | -40 | -0.9% | 437,509 |
| 2022/02/08 | 4,430 | 4,430 | 4,405 | 4,425 | -15 | -0.3% | 13,766 |
| 2022/02/07 | 4,435 | 4,455 | 4,425 | 4,440 | +30 | +0.7% | 3,458 |
| 2022/02/04 | 4,450 | 4,465 | 4,405 | 4,410 | -30 | -0.7% | 5,848 |
| 2022/02/03 | 4,435 | 4,445 | 4,425 | 4,440 | +45 | +1% | 18,233 |
| 2022/02/02 | 4,425 | 4,430 | 4,385 | 4,395 | -65 | -1.5% | 346,610 |
| 2022/02/01 | 4,425 | 4,475 | 4,415 | 4,460 | -15 | -0.3% | 3,771 |
| 2022/01/31 | 4,530 | 4,540 | 4,455 | 4,475 | -55 | -1.2% | 5,569 |
| 2022/01/28 | 4,565 | 4,600 | 4,525 | 4,530 | -100 | -2.2% | 115,701 |
| 2022/01/27 | 4,465 | 4,645 | 4,460 | 4,630 | +140 | +3.1% | 140,107 |
| 2022/01/26 | 4,475 | 4,515 | 4,465 | 4,490 | +20 | +0.4% | 3,090 |
| 2022/01/25 | 4,420 | 4,500 | 4,420 | 4,470 | +65 | +1.5% | 31,032 |
| 2022/01/24 | 4,455 | 4,455 | 4,390 | 4,405 | +5 | +0.1% | 51,427 |
| 2022/01/21 | 4,435 | 4,460 | 4,400 | 4,400 | +35 | +0.8% | 68,370 |
| 2022/01/20 | 4,430 | 4,455 | 4,350 | 4,365 | -50 | -1.1% | 361,649 |
| 2022/01/19 | 4,360 | 4,435 | 4,350 | 4,415 | +125 | +2.9% | 287,413 |
| 2022/01/18 | 4,260 | 4,310 | 4,230 | 4,290 | +5 | +0.1% | 2,967 |
| 2022/01/17 | 4,285 | 4,290 | 4,270 | 4,285 | -30 | -0.7% | 23,399 |
| 2022/01/14 | 4,295 | 4,350 | 4,295 | 4,315 | +55 | +1.3% | 52,329 |
| 2022/01/13 | 4,240 | 4,265 | 4,235 | 4,260 | +40 | +0.9% | 4,474 |
| 2022/01/12 | 4,260 | 4,265 | 4,215 | 4,220 | -90 | -2.1% | 11,179 |
| 2022/01/11 | 4,285 | 4,325 | 4,270 | 4,310 | +50 | +1.2% | 17,850 |
| 2022/01/07 | 4,235 | 4,290 | 4,220 | 4,260 | ±0 | ±0% | 1,101 |
| 2022/01/06 | 4,190 | 4,265 | 4,180 | 4,260 | +110 | +2.7% | 1,926 |
| 2022/01/05 | 4,155 | 4,165 | 4,140 | 4,150 | -5 | -0.1% | 3,480 |
| 2022/01/04 | 4,185 | 4,195 | 4,145 | 4,155 | -70 | -1.7% | 4,402 |
| 2021/12/30 | 4,230 | 4,250 | 4,215 | 4,225 | +15 | +0.4% | 2,501 |
| 2021/12/29 | 4,200 | 4,230 | 4,185 | 4,210 | +15 | +0.4% | 3,585 |
| 2021/12/28 | 4,200 | 4,220 | 4,185 | 4,195 | -50 | -1.2% | 4,168 |
| 2021/12/27 | 4,230 | 4,250 | 4,230 | 4,245 | +15 | +0.4% | 10,037 |
| 2021/12/24 | 4,225 | 4,230 | 4,220 | 4,230 | -5 | -0.1% | 1,358 |
| 2021/12/23 | 4,245 | 4,255 | 4,230 | 4,235 | -40 | -0.9% | 53,127 |
| 2021/12/22 | 4,260 | 4,280 | 4,250 | 4,275 | +5 | +0.1% | 215 |
| 2021/12/21 | 4,300 | 4,305 | 4,270 | 4,270 | -95 | -2.2% | 10,989 |
| 2021/12/20 | 4,310 | 4,370 | 4,295 | 4,365 | +95 | +2.2% | 17,067 |
851～
900
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
