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 |
|---|---|---|---|---|---|---|---|
| 2021/04/19 | 4,265 | 4,295 | 4,260 | 4,280 | +15 | +0.4% | 153,021 |
| 2021/04/16 | 4,260 | 4,280 | 4,255 | 4,265 | -15 | -0.4% | 72,556 |
| 2021/04/15 | 4,295 | 4,295 | 4,260 | 4,280 | -5 | -0.1% | 2,897 |
| 2021/04/14 | 4,270 | 4,290 | 4,270 | 4,285 | +20 | +0.5% | 5,631 |
| 2021/04/13 | 4,285 | 4,285 | 4,245 | 4,265 | -25 | -0.6% | 17,886 |
| 2021/04/12 | 4,250 | 4,290 | 4,245 | 4,290 | +35 | +0.8% | 23,207 |
| 2021/04/09 | 4,245 | 4,265 | 4,225 | 4,255 | -15 | -0.4% | 159,665 |
| 2021/04/08 | 4,285 | 4,290 | 4,270 | 4,270 | +5 | +0.1% | 1,447 |
| 2021/04/07 | 4,265 | 4,295 | 4,250 | 4,265 | -10 | -0.2% | 10,431 |
| 2021/04/06 | 4,195 | 4,275 | 4,195 | 4,275 | +55 | +1.3% | 8,073 |
| 2021/04/05 | 4,220 | 4,220 | 4,205 | 4,220 | -35 | -0.8% | 6,522 |
| 2021/04/02 | 4,265 | 4,275 | 4,255 | 4,255 | -60 | -1.4% | 9,541 |
| 2021/04/01 | 4,315 | 4,330 | 4,295 | 4,315 | -25 | -0.6% | 261,099 |
| 2021/03/31 | 4,335 | 4,355 | 4,330 | 4,340 | +25 | +0.6% | 47,098 |
| 2021/03/30 | 4,325 | 4,335 | 4,310 | 4,315 | -40 | -0.9% | 21,536 |
| 2021/03/29 | 4,325 | 4,375 | 4,325 | 4,355 | -25 | -0.6% | 86,729 |
| 2021/03/26 | 4,395 | 4,410 | 4,370 | 4,380 | -70 | -1.6% | 83,460 |
| 2021/03/25 | 4,500 | 4,500 | 4,440 | 4,450 | -40 | -0.9% | 5,743 |
| 2021/03/24 | 4,450 | 4,505 | 4,435 | 4,490 | +75 | +1.7% | 79,691 |
| 2021/03/23 | 4,350 | 4,415 | 4,345 | 4,415 | +30 | +0.7% | 81,679 |
| 2021/03/22 | 4,360 | 4,395 | 4,355 | 4,385 | +95 | +2.2% | 148,791 |
| 2021/03/19 | 4,290 | 4,315 | 4,260 | 4,290 | +55 | +1.3% | 106,514 |
| 2021/03/18 | 4,250 | 4,260 | 4,200 | 4,235 | -50 | -1.2% | 20,473 |
| 2021/03/17 | 4,290 | 4,295 | 4,275 | 4,285 | +5 | +0.1% | 11,891 |
| 2021/03/16 | 4,305 | 4,305 | 4,265 | 4,280 | -20 | -0.5% | 16,703 |
| 2021/03/15 | 4,300 | 4,310 | 4,285 | 4,300 | -15 | -0.3% | 16,911 |
| 2021/03/12 | 4,365 | 4,380 | 4,310 | 4,315 | -65 | -1.5% | 7,603 |
| 2021/03/11 | 4,415 | 4,415 | 4,380 | 4,380 | -35 | -0.8% | 1,759 |
| 2021/03/10 | 4,395 | 4,420 | 4,385 | 4,415 | ±0 | ±0% | 7,779 |
| 2021/03/09 | 4,465 | 4,480 | 4,410 | 4,415 | -55 | -1.2% | 12,431 |
| 2021/03/08 | 4,380 | 4,470 | 4,380 | 4,470 | +20 | +0.4% | 40,461 |
| 2021/03/05 | 4,465 | 4,530 | 4,450 | 4,450 | +20 | +0.5% | 63,747 |
| 2021/03/04 | 4,400 | 4,465 | 4,380 | 4,430 | +95 | +2.2% | 29,009 |
| 2021/03/03 | 4,350 | 4,370 | 4,335 | 4,335 | -25 | -0.6% | 715 |
| 2021/03/02 | 4,280 | 4,370 | 4,280 | 4,360 | +30 | +0.7% | 28,524 |
| 2021/03/01 | 4,345 | 4,355 | 4,320 | 4,330 | -90 | -2% | 8,447 |
| 2021/02/26 | 4,345 | 4,425 | 4,345 | 4,420 | +165 | +3.9% | 53,393 |
| 2021/02/25 | 4,260 | 4,275 | 4,255 | 4,255 | -75 | -1.7% | 83,781 |
| 2021/02/24 | 4,290 | 4,335 | 4,275 | 4,330 | +65 | +1.5% | 57,902 |
| 2021/02/22 | 4,245 | 4,275 | 4,225 | 4,265 | -20 | -0.5% | 8,986 |
| 2021/02/19 | 4,290 | 4,315 | 4,270 | 4,285 | +30 | +0.7% | 89,382 |
| 2021/02/18 | 4,245 | 4,270 | 4,215 | 4,255 | +10 | +0.2% | 38,838 |
| 2021/02/17 | 4,240 | 4,265 | 4,235 | 4,245 | +20 | +0.5% | 126,458 |
| 2021/02/16 | 4,265 | 4,265 | 4,190 | 4,225 | -60 | -1.4% | 330,886 |
| 2021/02/15 | 4,340 | 4,340 | 4,280 | 4,285 | -80 | -1.8% | 57,363 |
| 2021/02/12 | 4,350 | 4,380 | 4,345 | 4,365 | +5 | +0.1% | 53,716 |
| 2021/02/10 | 4,390 | 4,390 | 4,360 | 4,360 | -5 | -0.1% | 6,832 |
| 2021/02/09 | 4,365 | 4,390 | 4,360 | 4,365 | -25 | -0.6% | 8,524 |
| 2021/02/08 | 4,470 | 4,475 | 4,385 | 4,390 | -95 | -2.1% | 90,674 |
| 2021/02/05 | 4,495 | 4,515 | 4,485 | 4,485 | -60 | -1.3% | 6,048 |
1001～
1050
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
