日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

iFreeETF 日経平均インバース・インデックス(1456)の株価時系列情報

iFreeETF 日経平均インバース・インデックス(1456)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/07/31 1,299 1,310 1,275 1,297 264,566
2026/07/30 1,363 1,365 1,330 1,353 278,622
2026/07/29 1,338 1,382 1,325 1,359 443,053
2026/07/28 1,319 1,351 1,319 1,342 216,907
2026/07/27 1,283 1,307 1,283 1,289 204,917
2026/07/24 1,283 1,305 1,278 1,299 94,491
2026/07/23 1,259 1,267 1,252 1,265 153,345
2026/07/22 1,245 1,272 1,241 1,272 265,191
2026/07/21 1,296 1,307 1,268 1,268 93,472
2026/07/17 1,285 1,335 1,281 1,310 204,787
2026/07/16 1,250 1,264 1,242 1,259 239,880
2026/07/15 1,233 1,240 1,224 1,226 52,619
2026/07/14 1,260 1,269 1,241 1,244 154,318
2026/07/13 1,231 1,260 1,219 1,253 228,668
2026/07/10 1,216 1,229 1,213 1,225 206,587
2026/07/09 1,244 1,246 1,230 1,240 250,220
2026/07/08 1,255 1,259 1,231 1,259 207,875
2026/07/07 1,213 1,239 1,206 1,232 217,306
2026/07/06 1,203 1,222 1,198 1,209 213,795
2026/07/03 1,236 1,246 1,207 1,207 103,292
2026/07/02 1,221 1,227 1,207 1,227 120,556
2026/07/01 1,186 1,202 1,170 1,199 144,003
2026/06/30 1,195 1,216 1,194 1,204 163,877
2026/06/29 1,212 1,240 1,212 1,213 210,818
2026/06/26 1,192 1,228 1,187 1,218 179,724
2026/06/25 1,193 1,199 1,166 1,170 152,665
2026/06/24 1,217 1,237 1,207 1,223 198,218
2026/06/23 1,168 1,213 1,168 1,213 249,847
2026/06/22 1,191 1,191 1,164 1,171 127,853
2026/06/19 1,177 1,201 1,177 1,191 160,090
2026/06/18 1,204 1,207 1,190 1,196 191,619
2026/06/17 1,234 1,234 1,212 1,213 152,053
2026/06/16 1,223 1,229 1,214 1,223 73,573
2026/06/15 1,242 1,244 1,218 1,226 101,157
2026/06/12 1,279 1,292 1,269 1,290 121,157
2026/06/11 1,359 1,364 1,323 1,325 158,792
2026/06/10 1,319 1,335 1,308 1,323 156,624
2026/06/09 1,308 1,332 1,301 1,302 86,867
2026/06/08 1,335 1,342 1,317 1,332 148,692
2026/06/05 1,277 1,295 1,275 1,280 109,426
2026/06/04 1,263 1,274 1,259 1,265 42,609
2026/06/03 1,261 1,267 1,241 1,246 93,986
2026/06/02 1,273 1,302 1,273 1,282 69,408
2026/06/01 1,289 1,289 1,270 1,277 48,377
2026/05/29 1,299 1,303 1,285 1,291 74,544
2026/05/28 1,325 1,338 1,312 1,323 85,770
2026/05/27 1,290 1,315 1,285 1,315 79,950
2026/05/26 1,307 1,323 1,307 1,318 33,445
2026/05/25 1,337 1,339 1,307 1,307 57,865
2026/05/22 1,372 1,373 1,349 1,353 56,515
2026/05/21 1,398 1,399 1,379 1,390 68,844
2026/05/20 1,418 1,445 1,418 1,431 96,201
2026/05/19 1,398 1,421 1,395 1,416 88,987
2026/05/18 1,390 1,419 1,389 1,411 218,928
2026/05/15 1,364 1,406 1,357 1,397 99,727
2026/05/14 1,348 1,369 1,345 1,369 82,517
2026/05/13 1,377 1,378 1,355 1,355 47,208
2026/05/12 1,363 1,379 1,357 1,370 136,989
2026/05/11 1,353 1,375 1,352 1,373 23,965
2026/05/08 1,373 1,380 1,368 1,368 87,900
2026/05/07 1,389 1,391 1,357 1,363 101,313
2026/05/01 1,443 1,450 1,443 1,449 86,309
2026/04/30 1,454 1,461 1,448 1,455 182,743
2026/04/28 1,426 1,442 1,425 1,437 98,166
2026/04/27 1,433 1,444 1,414 1,420 247,539
2026/04/24 1,450 1,452 1,441 1,445 87,727
2026/04/23 1,438 1,469 1,431 1,456 258,604
2026/04/22 1,458 1,460 1,443 1,445 62,904
2026/04/21 1,457 1,457 1,444 1,453 319,181
2026/04/20 1,463 1,467 1,456 1,463 49,469
2026/04/17 1,454 1,469 1,452 1,469 135,516
2026/04/16 1,471 1,472 1,443 1,447 97,111
2026/04/15 1,468 1,486 1,468 1,483 182,592
2026/04/14 1,500 1,504 1,487 1,492 175,236
2026/04/13 1,531 1,533 1,520 1,526 51,249
2026/04/10 1,528 1,528 1,513 1,517 99,181
2026/04/09 1,532 1,546 1,530 1,543 76,298
2026/04/08 1,537 1,552 1,528 1,529 161,495
2026/04/07 1,613 1,628 1,605 1,617 74,061
2026/04/06 1,626 1,626 1,600 1,618 123,934
2026/04/03 1,628 1,635 1,619 1,629 82,287
2026/03/27 1,654 1,666 1,630 1,639 230,640
2026/03/26 1,623 1,645 1,615 1,636 321,586
2026/03/25 1,636 1,637 1,618 1,628 136,941
2026/03/24 1,660 1,696 1,658 1,673 173,115
2026/03/23 1,710 1,725 1,695 1,700 200,883
2026/03/19 1,635 1,648 1,627 1,645 81,907
2026/03/18 1,618 1,618 1,585 1,585 50,807
2026/03/17 1,614 1,642 1,613 1,635 66,978
2026/03/16 1,636 1,653 1,626 1,636 72,170
2026/03/13 1,647 1,654 1,625 1,632 94,955
2026/03/12 1,617 1,631 1,604 1,612 188,444
2026/03/11 1,592 1,600 1,574 1,598 281,144
2026/03/10 1,617 1,642 1,607 1,618 114,978
2026/03/09 1,683 1,705 1,663 1,668 207,930
2026/03/06 1,618 1,618 1,584 1,585 260,807
2026/03/05 1,570 1,606 1,556 1,597 251,126
2026/03/04 1,606 1,643 1,585 1,628 342,378
2026/03/03 1,530 1,574 1,528 1,568 162,114
2026/03/02 1,537 1,542 1,514 1,526 157,843
2026/02/27 1,513 1,519 1,500 1,503 33,667
2026/02/26 1,492 1,508 1,490 1,505 76,416
2026/02/25 1,528 1,533 1,502 1,508 56,671
2026/02/24 1,561 1,561 1,541 1,545 37,907
2026/02/20 1,550 1,561 1,550 1,557 35,358
2026/02/19 1,540 1,542 1,534 1,540 11,713
2026/02/18 1,557 1,557 1,542 1,548 33,871
2026/02/17 1,557 1,576 1,557 1,565 39,244
2026/02/16 1,541 1,559 1,541 1,558 36,331
2026/02/13 1,556 1,563 1,544 1,554 78,677
2026/02/12 1,530 1,536 1,526 1,533 31,540
2026/02/10 1,553 1,553 1,527 1,537 78,506
2026/02/09 1,543 1,572 1,540 1,571 102,142
2026/02/06 1,663 1,673 1,633 1,633 39,105
2026/02/05 1,635 1,652 1,630 1,647 9,848
2026/02/04 1,638 1,643 1,630 1,631 32,648
2026/02/03 1,645 1,650 1,619 1,621 51,752
2026/02/02 1,659 1,687 1,638 1,684 107,794
2026/01/30 1,667 1,677 1,659 1,668 10,541
2026/01/29 1,645 1,673 1,644 1,664 54,182
2026/01/28 1,677 1,682 1,664 1,665 11,212
2026/01/27 1,680 1,688 1,667 1,668 14,433
2026/01/26 1,687 1,689 1,673 1,681 28,887
2026/01/23 1,646 1,657 1,645 1,651 16,523
2026/01/22 1,658 1,669 1,648 1,657 31,391
2026/01/21 1,710 1,710 1,683 1,687 38,648
2026/01/20 1,665 1,681 1,665 1,678 33,986
2026/01/19 1,666 1,675 1,659 1,659 19,989
2026/01/16 1,645 1,656 1,643 1,647 13,197
2026/01/15 1,648 1,655 1,643 1,645 44,621
2026/01/14 1,650 1,652 1,632 1,637 134,113
2026/01/13 1,648 1,664 1,648 1,662 108,503
2026/01/09 1,731 1,736 1,714 1,714 74,317
2026/01/08 1,723 1,745 1,722 1,740 84,356
2026/01/07 1,715 1,724 1,708 1,724 20,229
2026/01/06 1,718 1,720 1,700 1,713 19,490
2026/01/05 1,741 1,741 1,713 1,716 319,813

このページの先頭へ