412
-2 (-0.48%)
株価：2025/08/22 15:30
15分ディレイ
ｉＦｒｅｅＥＴＦ ＪＰＸ日経４００ダブルインバース・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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 412 | 414 | 409 | 412 | -2 | -0.5% | 572 |
| 2025/08/21 | 408 | 414 | 408 | 414 | +3 | +0.7% | 7,581 |
| 2025/08/20 | 410 | 412 | 404 | 411 | -5 | -1.2% | 7,152 |
| 2025/08/19 | 406 | 417 | 405 | 416 | +11 | +2.7% | 12,787 |
| 2025/08/18 | 411 | 411 | 399 | 405 | -11 | -2.6% | 18,446 |
| 2025/08/15 | 419 | 419 | 410 | 416 | -4 | -1% | 13,513 |
| 2025/08/14 | 420 | 420 | 415 | 420 | +8 | +1.9% | 7,610 |
| 2025/08/13 | 412 | 427 | 409 | 412 | -24 | -5.5% | 40,217 |
| 2025/08/12 | 442 | 442 | 414 | 436 | +2 | +0.5% | 15,264 |
| 2025/08/08 | 439 | 439 | 426 | 434 | -7 | -1.6% | 28,495 |
| 2025/08/07 | 446 | 447 | 439 | 441 | -6 | -1.3% | 5,810 |
| 2025/08/06 | 456 | 456 | 443 | 447 | -8 | -1.8% | 5,719 |
| 2025/08/05 | 452 | 458 | 452 | 455 | -5 | -1.1% | 2,156 |
| 2025/08/04 | 469 | 469 | 459 | 460 | +8 | +1.8% | 6,820 |
| 2025/08/01 | 452 | 455 | 448 | 452 | +1 | +0.2% | 2,030 |
| 2025/07/31 | 454 | 459 | 451 | 451 | -11 | -2.4% | 4,560 |
| 2025/07/30 | 465 | 466 | 461 | 462 | -3 | -0.6% | 1,041 |
| 2025/07/29 | 458 | 465 | 458 | 465 | +15 | +3.3% | 5,451 |
| 2025/07/28 | 449 | 456 | 449 | 450 | +1 | +0.2% | 8,346 |
| 2025/07/25 | 454 | 454 | 447 | 449 | +3 | +0.7% | 5,613 |
| 2025/07/24 | 449 | 458 | 440 | 446 | -26 | -5.5% | 57,471 |
| 2025/07/23 | 486 | 486 | 458 | 472 | -17 | -3.5% | 26,764 |
| 2025/07/22 | 499 | 499 | 486 | 489 | -2 | -0.4% | 807 |
| 2025/07/18 | 487 | 498 | 482 | 491 | -4 | -0.8% | 2,046 |
| 2025/07/17 | 495 | 501 | 487 | 495 | +1 | +0.2% | 1,435 |
| 2025/07/16 | 494 | 498 | 489 | 494 | -1 | -0.2% | 1,383 |
| 2025/07/15 | 492 | 500 | 491 | 495 | +3 | +0.6% | 2,572 |
| 2025/07/14 | 491 | 502 | 488 | 492 | ±0 | ±0% | 873 |
| 2025/07/11 | 491 | 497 | 485 | 492 | ±0 | ±0% | 260 |
| 2025/07/10 | 490 | 498 | 486 | 492 | +1 | +0.2% | 1,643 |
| 2025/07/09 | 486 | 493 | 486 | 491 | -4 | -0.8% | 1,888 |
| 2025/07/08 | 496 | 499 | 492 | 495 | +2 | +0.4% | 884 |
| 2025/07/07 | 496 | 496 | 492 | 493 | ±0 | ±0% | 505 |
| 2025/07/04 | 494 | 494 | 486 | 493 | -1 | -0.2% | 1,613 |
| 2025/07/03 | 493 | 494 | 491 | 494 | ±0 | ±0% | 132 |
| 2025/07/02 | 495 | 495 | 484 | 494 | ±0 | ±0% | 3,493 |
| 2025/07/01 | 488 | 494 | 482 | 494 | +6 | +1.2% | 2,641 |
| 2025/06/30 | 483 | 488 | 479 | 488 | -5 | -1% | 3,896 |
| 2025/06/27 | 499 | 499 | 484 | 493 | -15 | -3% | 7,289 |
| 2025/06/26 | 514 | 515 | 504 | 508 | -7 | -1.4% | 1,516 |
| 2025/06/25 | 515 | 515 | 507 | 515 | +2 | +0.4% | 1,794 |
| 2025/06/24 | 508 | 513 | 508 | 513 | +1 | +0.2% | 533 |
| 2025/06/23 | 508 | 515 | 508 | 512 | +5 | +1% | 168 |
| 2025/06/20 | 507 | 508 | 501 | 507 | -1 | -0.2% | 322 |
| 2025/06/19 | 508 | 508 | 505 | 508 | +2 | +0.4% | 173 |
| 2025/06/18 | 509 | 509 | 498 | 506 | -3 | -0.6% | 5,962 |
| 2025/06/17 | 512 | 512 | 506 | 509 | -3 | -0.6% | 714 |
| 2025/06/16 | 515 | 515 | 507 | 512 | -4 | -0.8% | 1,303 |
| 2025/06/13 | 512 | 516 | 510 | 516 | +6 | +1.2% | 3,045 |
| 2025/06/12 | 507 | 511 | 506 | 510 | +3 | +0.6% | 459 |
1～
50
件表示中 / 2443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
