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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,595 | 2,599 | 2,566 | 2,580 | -21 | -0.8% | 303,894 |
| 2024/03/26 | 2,603 | 2,610 | 2,596 | 2,601 | ±0 | ±0% | 62,693 |
| 2024/03/25 | 2,578 | 2,601 | 2,577 | 2,601 | +30 | +1.2% | 55,852 |
| 2024/03/22 | 2,564 | 2,583 | 2,560 | 2,571 | -7 | -0.3% | 91,811 |
| 2024/03/21 | 2,592 | 2,601 | 2,577 | 2,578 | -55 | -2.1% | 327,679 |
| 2024/03/19 | 2,660 | 2,671 | 2,633 | 2,633 | -17 | -0.6% | 364,949 |
| 2024/03/18 | 2,704 | 2,704 | 2,650 | 2,650 | -72 | -2.6% | 175,753 |
| 2024/03/15 | 2,736 | 2,736 | 2,718 | 2,722 | +8 | +0.3% | 54,413 |
| 2024/03/14 | 2,732 | 2,744 | 2,714 | 2,714 | -11 | -0.4% | 112,675 |
| 2024/03/13 | 2,689 | 2,739 | 2,689 | 2,725 | +8 | +0.3% | 266,505 |
| 2024/03/12 | 2,738 | 2,752 | 2,714 | 2,717 | +3 | +0.1% | 160,003 |
| 2024/03/11 | 2,703 | 2,735 | 2,702 | 2,714 | +55 | +2.1% | 225,808 |
| 2024/03/08 | 2,661 | 2,665 | 2,638 | 2,659 | -6 | -0.2% | 364,074 |
| 2024/03/07 | 2,612 | 2,668 | 2,606 | 2,665 | +36 | +1.4% | 202,104 |
| 2024/03/06 | 2,648 | 2,650 | 2,629 | 2,629 | -1 | ±0% | 372,277 |
| 2024/03/05 | 2,641 | 2,648 | 2,623 | 2,630 | -3 | -0.1% | 718,756 |
| 2024/03/04 | 2,619 | 2,638 | 2,616 | 2,633 | -11 | -0.4% | 72,356 |
| 2024/03/01 | 2,684 | 2,686 | 2,640 | 2,644 | -50 | -1.9% | 262,431 |
| 2024/02/29 | 2,710 | 2,715 | 2,691 | 2,694 | -2 | -0.1% | 68,328 |
| 2024/02/28 | 2,690 | 2,700 | 2,689 | 2,696 | +6 | +0.2% | 35,488 |
| 2024/02/27 | 2,691 | 2,701 | 2,680 | 2,690 | -6 | -0.2% | 74,618 |
| 2024/02/26 | 2,684 | 2,696 | 2,680 | 2,696 | -5 | -0.2% | 50,785 |
| 2024/02/22 | 2,723 | 2,734 | 2,698 | 2,701 | -60 | -2.2% | 306,733 |
| 2024/02/21 | 2,768 | 2,775 | 2,760 | 2,761 | +8 | +0.3% | 71,007 |
| 2024/02/20 | 2,745 | 2,761 | 2,728 | 2,753 | +3 | +0.1% | 101,245 |
| 2024/02/19 | 2,749 | 2,758 | 2,743 | 2,750 | +3 | +0.1% | 60,404 |
| 2024/02/16 | 2,732 | 2,754 | 2,720 | 2,747 | -23 | -0.8% | 591,283 |
| 2024/02/15 | 2,774 | 2,788 | 2,769 | 2,770 | -33 | -1.2% | 35,156 |
| 2024/02/14 | 2,804 | 2,813 | 2,796 | 2,803 | +17 | +0.6% | 58,408 |
| 2024/02/13 | 2,819 | 2,824 | 2,784 | 2,786 | -82 | -2.9% | 143,708 |
| 2024/02/09 | 2,862 | 2,868 | 2,840 | 2,868 | -4 | -0.1% | 258,295 |
| 2024/02/08 | 2,912 | 2,914 | 2,865 | 2,872 | -65 | -2.2% | 463,567 |
| 2024/02/07 | 2,948 | 2,955 | 2,927 | 2,937 | +5 | +0.2% | 139,040 |
| 2024/02/06 | 2,922 | 2,935 | 2,919 | 2,932 | +21 | +0.7% | 30,926 |
| 2024/02/05 | 2,905 | 2,927 | 2,905 | 2,911 | -21 | -0.7% | 57,771 |
| 2024/02/02 | 2,924 | 2,936 | 2,908 | 2,932 | -15 | -0.5% | 43,170 |
| 2024/02/01 | 2,949 | 2,950 | 2,933 | 2,947 | +26 | +0.9% | 83,432 |
| 2024/01/31 | 2,969 | 2,970 | 2,921 | 2,921 | -21 | -0.7% | 73,818 |
| 2024/01/30 | 2,928 | 2,942 | 2,925 | 2,942 | -1 | ±0% | 89,622 |
| 2024/01/29 | 2,958 | 2,960 | 2,930 | 2,943 | -25 | -0.8% | 89,656 |
| 2024/01/26 | 2,951 | 2,970 | 2,942 | 2,968 | +45 | +1.5% | 66,057 |
| 2024/01/25 | 2,933 | 2,953 | 2,921 | 2,923 | -5 | -0.2% | 76,612 |
| 2024/01/24 | 2,907 | 2,938 | 2,907 | 2,928 | +25 | +0.9% | 50,536 |
| 2024/01/23 | 2,897 | 2,911 | 2,866 | 2,903 | +3 | +0.1% | 172,707 |
| 2024/01/22 | 2,916 | 2,921 | 2,900 | 2,900 | -51 | -1.7% | 170,244 |
| 2024/01/19 | 2,942 | 2,965 | 2,934 | 2,951 | -41 | -1.4% | 203,534 |
| 2024/01/18 | 2,998 | 3,000 | 2,970 | 2,992 | +1 | ±0% | 157,398 |
| 2024/01/17 | 2,957 | 2,992 | 2,928 | 2,991 | +14 | +0.5% | 284,286 |
| 2024/01/16 | 2,954 | 2,981 | 2,952 | 2,977 | +22 | +0.7% | 186,606 |
| 2024/01/15 | 2,980 | 2,986 | 2,947 | 2,955 | -29 | -1% | 129,402 |
251～
300
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
