493
±0 (0.00%)
株価：2025/07/07 12:57
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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/06/11 | 499 | 507 | 499 | 507 | -1 | -0.2% | 873 |
| 2025/06/10 | 505 | 511 | 501 | 508 | +2 | +0.4% | 293 |
| 2025/06/09 | 509 | 509 | 497 | 506 | -6 | -1.2% | 1,264 |
| 2025/06/06 | 516 | 516 | 512 | 512 | -5 | -1% | 156 |
| 2025/06/05 | 509 | 517 | 509 | 517 | +9 | +1.8% | 3,205 |
| 2025/06/04 | 510 | 510 | 506 | 508 | -3 | -0.6% | 1,005 |
| 2025/06/03 | 510 | 512 | 505 | 511 | ±0 | ±0% | 133 |
| 2025/06/02 | 504 | 513 | 504 | 511 | +9 | +1.8% | 31,635 |
| 2025/05/30 | 508 | 511 | 495 | 502 | +1 | +0.2% | 2,451 |
| 2025/05/29 | 512 | 512 | 498 | 501 | -17 | -3.3% | 8,303 |
| 2025/05/28 | 504 | 518 | 504 | 518 | ±0 | ±0% | 8,242 |
| 2025/05/27 | 517 | 522 | 515 | 518 | +2 | +0.4% | 1,162 |
| 2025/05/26 | 527 | 527 | 515 | 516 | -8 | -1.5% | 1,593 |
| 2025/05/23 | 531 | 532 | 520 | 524 | -8 | -1.5% | 3,678 |
| 2025/05/22 | 528 | 534 | 527 | 532 | +8 | +1.5% | 1,449 |
| 2025/05/21 | 521 | 524 | 521 | 524 | -1 | -0.2% | 2,698 |
| 2025/05/20 | 524 | 525 | 516 | 525 | +5 | +1% | 899 |
| 2025/05/19 | 532 | 534 | 520 | 520 | -12 | -2.3% | 1,652 |
| 2025/05/16 | 531 | 532 | 515 | 532 | -4 | -0.7% | 6,810 |
| 2025/05/15 | 532 | 536 | 522 | 536 | +14 | +2.7% | 4,703 |
| 2025/05/14 | 513 | 533 | 513 | 522 | +7 | +1.4% | 1,163 |
| 2025/05/13 | 507 | 520 | 507 | 515 | -16 | -3% | 4,127 |
| 2025/05/12 | 525 | 532 | 520 | 531 | ±0 | ±0% | 1,649 |
| 2025/05/09 | 535 | 535 | 523 | 531 | -11 | -2% | 3,418 |
| 2025/05/08 | 538 | 546 | 538 | 542 | +4 | +0.7% | 522 |
| 2025/05/07 | 542 | 550 | 538 | 538 | -4 | -0.7% | 5,015 |
| 2025/05/02 | 543 | 548 | 535 | 542 | -1 | -0.2% | 5,373 |
| 2025/05/01 | 556 | 557 | 543 | 543 | -13 | -2.3% | 4,786 |
| 2025/04/30 | 563 | 565 | 556 | 556 | -9 | -1.6% | 1,877 |
| 2025/04/28 | 567 | 567 | 557 | 565 | -11 | -1.9% | 1,705 |
| 2025/04/25 | 582 | 582 | 566 | 576 | -10 | -1.7% | 3,156 |
| 2025/04/24 | 572 | 587 | 572 | 586 | -6 | -1% | 994 |
1～
50
件表示中 / 2411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
