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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,459 | 2,463 | 2,447 | 2,462 | +12 | +0.5% | 72,413 |
| 2024/12/17 | 2,436 | 2,450 | 2,423 | 2,450 | +4 | +0.2% | 21,069 |
| 2024/12/16 | 2,437 | 2,447 | 2,433 | 2,446 | +5 | +0.2% | 19,826 |
| 2024/12/13 | 2,432 | 2,455 | 2,432 | 2,441 | +22 | +0.9% | 41,982 |
| 2024/12/12 | 2,417 | 2,421 | 2,405 | 2,419 | -31 | -1.3% | 531,785 |
| 2024/12/11 | 2,450 | 2,464 | 2,448 | 2,450 | +1 | ±0% | 13,000 |
| 2024/12/10 | 2,450 | 2,461 | 2,444 | 2,449 | -13 | -0.5% | 47,205 |
| 2024/12/09 | 2,453 | 2,474 | 2,452 | 2,462 | -5 | -0.2% | 136,010 |
| 2024/12/06 | 2,451 | 2,476 | 2,445 | 2,467 | +19 | +0.8% | 23,147 |
| 2024/12/05 | 2,432 | 2,452 | 2,432 | 2,448 | -11 | -0.4% | 29,905 |
| 2024/12/04 | 2,455 | 2,471 | 2,448 | 2,459 | -2 | -0.1% | 41,385 |
| 2024/12/03 | 2,491 | 2,491 | 2,446 | 2,461 | -48 | -1.9% | 91,254 |
| 2024/12/02 | 2,528 | 2,543 | 2,503 | 2,509 | -18 | -0.7% | 40,807 |
| 2024/11/29 | 2,527 | 2,539 | 2,524 | 2,527 | +13 | +0.5% | 34,525 |
| 2024/11/28 | 2,549 | 2,553 | 2,508 | 2,514 | -17 | -0.7% | 103,091 |
| 2024/11/27 | 2,523 | 2,540 | 2,518 | 2,531 | +20 | +0.8% | 35,808 |
| 2024/11/26 | 2,504 | 2,537 | 2,504 | 2,511 | +22 | +0.9% | 200,373 |
| 2024/11/25 | 2,492 | 2,496 | 2,470 | 2,489 | -30 | -1.2% | 32,473 |
| 2024/11/22 | 2,530 | 2,535 | 2,513 | 2,519 | -20 | -0.8% | 40,357 |
| 2024/11/21 | 2,522 | 2,544 | 2,517 | 2,539 | +20 | +0.8% | 171,449 |
| 2024/11/20 | 2,511 | 2,526 | 2,506 | 2,519 | +6 | +0.2% | 19,195 |
| 2024/11/19 | 2,517 | 2,524 | 2,504 | 2,513 | -12 | -0.5% | 45,771 |
| 2024/11/18 | 2,526 | 2,532 | 2,505 | 2,525 | +28 | +1.1% | 269,990 |
| 2024/11/15 | 2,494 | 2,497 | 2,469 | 2,497 | -11 | -0.4% | 40,541 |
| 2024/11/14 | 2,480 | 2,508 | 2,471 | 2,508 | +15 | +0.6% | 92,129 |
| 2024/11/13 | 2,456 | 2,501 | 2,456 | 2,493 | +39 | +1.6% | 121,594 |
| 2024/11/12 | 2,434 | 2,469 | 2,424 | 2,454 | +7 | +0.3% | 30,632 |
| 2024/11/11 | 2,455 | 2,457 | 2,442 | 2,447 | -1 | ±0% | 78,929 |
| 2024/11/08 | 2,425 | 2,453 | 2,421 | 2,448 | -6 | -0.2% | 63,190 |
| 2024/11/07 | 2,427 | 2,476 | 2,420 | 2,454 | +7 | +0.3% | 68,469 |
| 2024/11/06 | 2,494 | 2,497 | 2,436 | 2,447 | -64 | -2.5% | 296,121 |
| 2024/11/05 | 2,535 | 2,535 | 2,504 | 2,511 | -30 | -1.2% | 11,613 |
| 2024/11/01 | 2,537 | 2,549 | 2,519 | 2,541 | +63 | +2.5% | 125,168 |
| 2024/10/31 | 2,473 | 2,493 | 2,468 | 2,478 | +14 | +0.6% | 110,552 |
| 2024/10/30 | 2,475 | 2,475 | 2,457 | 2,464 | -27 | -1.1% | 34,701 |
| 2024/10/29 | 2,512 | 2,521 | 2,490 | 2,491 | -16 | -0.6% | 70,931 |
| 2024/10/28 | 2,565 | 2,567 | 2,500 | 2,507 | -50 | -2% | 283,981 |
| 2024/10/25 | 2,550 | 2,568 | 2,546 | 2,557 | +20 | +0.8% | 49,223 |
| 2024/10/24 | 2,565 | 2,569 | 2,528 | 2,537 | -6 | -0.2% | 134,015 |
| 2024/10/23 | 2,524 | 2,550 | 2,516 | 2,543 | +19 | +0.8% | 290,456 |
| 2024/10/22 | 2,488 | 2,537 | 2,486 | 2,524 | +40 | +1.6% | 278,397 |
| 2024/10/21 | 2,487 | 2,499 | 2,477 | 2,484 | -3 | -0.1% | 58,189 |
| 2024/10/18 | 2,479 | 2,491 | 2,474 | 2,487 | -3 | -0.1% | 67,719 |
| 2024/10/17 | 2,467 | 2,490 | 2,465 | 2,490 | +18 | +0.7% | 65,901 |
| 2024/10/16 | 2,491 | 2,491 | 2,467 | 2,472 | +45 | +1.9% | 46,626 |
| 2024/10/15 | 2,419 | 2,428 | 2,408 | 2,427 | -25 | -1% | 266,733 |
| 2024/10/11 | 2,454 | 2,461 | 2,445 | 2,452 | -9 | -0.4% | 38,495 |
| 2024/10/10 | 2,446 | 2,468 | 2,446 | 2,461 | -9 | -0.4% | 27,031 |
| 2024/10/09 | 2,464 | 2,479 | 2,459 | 2,470 | -23 | -0.9% | 63,379 |
| 2024/10/08 | 2,492 | 2,500 | 2,482 | 2,493 | +29 | +1.2% | 192,409 |
101～
150
件表示中 / 2459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
