598
+5 (+0.84%)
株価：2025/04/01 15:02
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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 586 | 599 | 579 | 598 | +5 | +0.8% | 7,119 |
| 2025/03/31 | 575 | 597 | 563 | 593 | +36 | +6.5% | 18,629 |
| 2025/03/28 | 558 | 563 | 549 | 557 | +6 | +1.1% | 1,296 |
| 2025/03/27 | 558 | 563 | 551 | 551 | -4 | -0.7% | 2,219 |
| 2025/03/26 | 558 | 558 | 550 | 555 | -3 | -0.5% | 926 |
| 2025/03/25 | 559 | 559 | 551 | 558 | ±0 | ±0% | 1,039 |
| 2025/03/24 | 562 | 570 | 558 | 558 | -2 | -0.4% | 1,417 |
| 2025/03/21 | 562 | 578 | 550 | 560 | -2 | -0.4% | 2,583 |
| 2025/03/19 | 566 | 566 | 551 | 562 | -3 | -0.5% | 1,617 |
| 2025/03/18 | 567 | 567 | 560 | 565 | -11 | -1.9% | 2,145 |
| 2025/03/17 | 579 | 582 | 575 | 576 | -21 | -3.5% | 7,962 |
| 2025/03/14 | 602 | 605 | 595 | 597 | -4 | -0.7% | 2,426 |
| 2025/03/13 | 606 | 613 | 591 | 601 | -7 | -1.2% | 3,447 |
| 2025/03/12 | 618 | 618 | 600 | 608 | -1 | -0.2% | 10,718 |
| 2025/03/11 | 603 | 618 | 596 | 609 | +12 | +2% | 4,877 |
| 2025/03/10 | 600 | 600 | 592 | 597 | +1 | +0.2% | 1,706 |
| 2025/03/07 | 598 | 598 | 589 | 596 | +18 | +3.1% | 1,324 |
| 2025/03/06 | 593 | 593 | 578 | 578 | -16 | -2.7% | 1,321 |
| 2025/03/05 | 590 | 596 | 590 | 594 | +3 | +0.5% | 356 |
| 2025/03/04 | 592 | 599 | 577 | 591 | +5 | +0.9% | 1,977 |
| 2025/03/03 | 600 | 607 | 585 | 586 | -18 | -3% | 1,352 |
| 2025/02/28 | 595 | 612 | 594 | 604 | +13 | +2.2% | 2,327 |
| 2025/02/27 | 601 | 601 | 589 | 591 | -12 | -2% | 745 |
| 2025/02/26 | 591 | 603 | 591 | 603 | +13 | +2.2% | 1,220 |
| 2025/02/25 | 599 | 599 | 589 | 590 | +4 | +0.7% | 2,206 |
| 2025/02/21 | 591 | 592 | 584 | 586 | -3 | -0.5% | 1,276 |
| 2025/02/20 | 587 | 591 | 577 | 589 | +10 | +1.7% | 1,752 |
| 2025/02/19 | 574 | 588 | 574 | 579 | +6 | +1% | 125 |
| 2025/02/18 | 575 | 583 | 571 | 573 | -1 | -0.2% | 1,125 |
| 2025/02/17 | 578 | 588 | 574 | 574 | -3 | -0.5% | 1,036 |
| 2025/02/14 | 577 | 580 | 575 | 577 | -1 | -0.2% | 790 |
| 2025/02/13 | 588 | 588 | 566 | 578 | -10 | -1.7% | 1,455 |
| 2025/02/12 | 581 | 591 | 581 | 588 | ±0 | ±0% | 1,944 |
| 2025/02/10 | 595 | 595 | 588 | 588 | +3 | +0.5% | 573 |
| 2025/02/07 | 578 | 589 | 578 | 585 | +8 | +1.4% | 2,720 |
| 2025/02/06 | 585 | 585 | 576 | 577 | -9 | -1.5% | 651 |
| 2025/02/05 | 580 | 586 | 572 | 586 | +5 | +0.9% | 588 |
| 2025/02/04 | 582 | 593 | 567 | 581 | -8 | -1.4% | 5,568 |
| 2025/02/03 | 577 | 590 | 577 | 589 | +26 | +4.6% | 7,387 |
| 2025/01/31 | 571 | 577 | 563 | 563 | -4 | -0.7% | 2,416 |
| 2025/01/30 | 576 | 578 | 567 | 567 | -10 | -1.7% | 1,148 |
| 2025/01/29 | 581 | 581 | 560 | 577 | ±0 | ±0% | 1,888 |
| 2025/01/28 | 581 | 587 | 576 | 577 | -3 | -0.5% | 2,928 |
| 2025/01/27 | 577 | 580 | 577 | 580 | -2 | -0.3% | 3,674 |
| 2025/01/24 | 582 | 587 | 577 | 582 | ±0 | ±0% | 1,273 |
| 2025/01/23 | 591 | 591 | 581 | 582 | -10 | -1.7% | 2,874 |
| 2025/01/22 | 596 | 596 | 591 | 592 | -5 | -0.8% | 1,234 |
| 2025/01/21 | 599 | 600 | 593 | 597 | -3 | -0.5% | 267 |
| 2025/01/20 | 605 | 605 | 592 | 600 | -8 | -1.3% | 195 |
| 2025/01/17 | 605 | 620 | 605 | 608 | +5 | +0.8% | 2,308 |
1～
50
件表示中 / 2345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
