678.5
+3.5 (+0.52%)
株価：2024/05/17 14:59
20分ディレイ
ＪＰＸ日経４００ベア２倍上場投信（ダブルインバース）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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 724 | 737 | 723.8 | 737 | -2 | -0.3% | 9,940 |
| 2024/03/01 | 764 | 764 | 738 | 739 | -24.2 | -3.2% | 7,490 |
| 2024/02/29 | 765.4 | 765.4 | 752.1 | 763.2 | +9.2 | +1.2% | 4,250 |
| 2024/02/28 | 752 | 754 | 752 | 754 | +1 | +0.1% | 8,980 |
| 2024/02/27 | 760 | 760 | 750 | 753 | -3.7 | -0.5% | 13,210 |
| 2024/02/26 | 770 | 770 | 750 | 756.7 | -13.3 | -1.7% | 4,420 |
| 2024/02/22 | 784 | 795.7 | 768.1 | 770 | -23 | -2.9% | 9,150 |
| 2024/02/21 | 784.5 | 795.4 | 784.5 | 793 | +8.5 | +1.1% | 22,370 |
| 2024/02/20 | 783.9 | 784.5 | 778 | 784.5 | +3.3 | +0.4% | 1,770 |
| 2024/02/19 | 779.6 | 783.9 | 778.1 | 781.2 | +1 | +0.1% | 1,460 |
| 2024/02/16 | 816.2 | 816.2 | 777.8 | 780.2 | -36 | -4.4% | 31,250 |
| 2024/02/15 | 810 | 816.2 | 780 | 816.2 | -0.3 | ±0% | 3,830 |
| 2024/02/14 | 823.9 | 824 | 811 | 816.5 | +6.5 | +0.8% | 850 |
| 2024/02/13 | 829 | 829 | 807 | 810 | -19.5 | -2.4% | 6,120 |
| 2024/02/09 | 828.9 | 830 | 824.6 | 829.5 | -5.5 | -0.7% | 680 |
| 2024/02/08 | 836 | 841 | 822.2 | 835 | -7.8 | -0.9% | 11,040 |
| 2024/02/07 | 839.1 | 850 | 836 | 842.8 | -4.6 | -0.5% | 1,790 |
| 2024/02/06 | 834 | 848 | 834 | 847.4 | +14.9 | +1.8% | 1,240 |
| 2024/02/05 | 833.2 | 845.5 | 832.5 | 832.5 | -6.1 | -0.7% | 1,050 |
| 2024/02/02 | 835.5 | 849.5 | 835.3 | 838.6 | -11.9 | -1.4% | 3,640 |
| 2024/02/01 | 847 | 850.5 | 847 | 850.5 | +4.5 | +0.5% | 210 |
| 2024/01/31 | 856 | 858 | 845.5 | 846 | ±0 | ±0% | 3,050 |
| 2024/01/30 | 866.3 | 866.3 | 846 | 846 | -5.3 | -0.6% | 3,930 |
| 2024/01/29 | 860.1 | 860.4 | 851.3 | 851.3 | -18.7 | -2.1% | 3,820 |
| 2024/01/26 | 858 | 870 | 858 | 870 | +12 | +1.4% | 4,220 |
| 2024/01/25 | 859.9 | 860 | 858 | 858 | +13.1 | +1.6% | 820 |
| 2024/01/24 | 843.1 | 858.6 | 841 | 844.9 | -0.1 | ±0% | 3,970 |
| 2024/01/23 | 863.1 | 863.1 | 831 | 845 | -3.1 | -0.4% | 5,250 |
| 2024/01/22 | 856 | 865 | 840 | 848.1 | -24.5 | -2.8% | 7,470 |
| 2024/01/19 | 866.1 | 872.7 | 866 | 872.6 | -1.4 | -0.2% | 1,890 |
| 2024/01/18 | 874.9 | 881.3 | 870 | 874 | +1.5 | +0.2% | 3,110 |
| 2024/01/17 | 873 | 873 | 850 | 872.5 | -0.5 | -0.1% | 7,260 |
| 2024/01/16 | 859 | 873 | 859 | 873 | +14 | +1.6% | 1,620 |
| 2024/01/15 | 880 | 900 | 859 | 859 | -24.4 | -2.8% | 9,080 |
| 2024/01/12 | 899.6 | 899.6 | 881.3 | 883.4 | -9.6 | -1.1% | 6,000 |
| 2024/01/11 | 902 | 902 | 887.8 | 893 | -24 | -2.6% | 8,910 |
| 2024/01/10 | 946.7 | 946.7 | 914.6 | 917 | -32.1 | -3.4% | 20,130 |
| 2024/01/09 | 953.2 | 970 | 942 | 949.1 | -16.9 | -1.7% | 3,150 |
| 2024/01/05 | 975 | 975 | 959.3 | 966 | -9.2 | -0.9% | 5,700 |
| 2024/01/04 | 997.2 | 1,005 | 975.2 | 975.2 | -15.8 | -1.6% | 4,630 |
| 2023/12/29 | 978.1 | 991 | 978 | 991 | +2 | +0.2% | 1,000 |
| 2023/12/28 | 985.5 | 989 | 985 | 989 | +4 | +0.4% | 790 |
| 2023/12/27 | 1,002 | 1,002 | 985 | 985 | -21 | -2.1% | 12,840 |
| 2023/12/26 | 1,008 | 1,012 | 1,006 | 1,006 | -1 | -0.1% | 550 |
| 2023/12/25 | 1,001 | 1,010 | 996 | 1,007 | ±0 | ±0% | 1,960 |
| 2023/12/22 | 1,015 | 1,015 | 1,003.5 | 1,007 | -10.5 | -1% | 1,260 |
| 2023/12/21 | 1,008.5 | 1,025.5 | 995 | 1,017.5 | +22.2 | +2.2% | 6,860 |
| 2023/12/20 | 1,002 | 1,005.5 | 994 | 995.3 | -25.7 | -2.5% | 7,370 |
| 2023/12/19 | 1,011 | 1,049.5 | 1,011 | 1,021 | -11.5 | -1.1% | 21,710 |
| 2023/12/18 | 1,037.5 | 1,053 | 1,032.5 | 1,032.5 | +14.5 | +1.4% | 8,180 |
51～
100
件表示中 / 2132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
