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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 1,120 | 1,147 | 1,111 | 1,143 | +48 | +4.4% | 1,753 |
| 2023/10/18 | 1,095 | 1,107 | 1,095 | 1,095 | +2 | +0.2% | 180 |
| 2023/10/17 | 1,094 | 1,094 | 1,080 | 1,093 | -17 | -1.5% | 443 |
| 2023/10/16 | 1,096 | 1,110 | 1,096 | 1,110 | +32 | +3% | 1,396 |
| 2023/10/13 | 1,059 | 1,078 | 1,059 | 1,078 | +26 | +2.5% | 791 |
| 2023/10/12 | 1,070 | 1,072 | 1,050 | 1,052 | -37 | -3.4% | 1,000 |
| 2023/10/11 | 1,085 | 1,089 | 1,075 | 1,089 | +4 | +0.4% | 97 |
| 2023/10/10 | 1,100 | 1,104 | 1,081 | 1,085 | -50 | -4.4% | 830 |
| 2023/10/06 | 1,128 | 1,135 | 1,109 | 1,135 | +7 | +0.6% | 1,101 |
| 2023/10/05 | 1,173 | 1,173 | 1,097 | 1,128 | -60 | -5.1% | 6,067 |
| 2023/10/04 | 1,142 | 1,219 | 1,100 | 1,188 | +76 | +6.8% | 16,296 |
| 2023/10/03 | 1,097 | 1,125 | 1,091 | 1,112 | +31 | +2.9% | 6,187 |
| 2023/10/02 | 1,074 | 1,081 | 1,044 | 1,081 | -2 | -0.2% | 538 |
| 2023/09/29 | 1,074 | 1,083 | 1,066 | 1,083 | +8 | +0.7% | 338 |
| 2023/09/28 | 1,058 | 1,077 | 1,043 | 1,075 | +17 | +1.6% | 796 |
| 2023/09/27 | 1,061 | 1,077 | 1,050 | 1,058 | +4 | +0.4% | 319 |
| 2023/09/26 | 1,047 | 1,054 | 1,047 | 1,054 | +16 | +1.5% | 164 |
| 2023/09/25 | 1,044 | 1,044 | 1,037 | 1,038 | -16 | -1.5% | 361 |
| 2023/09/22 | 1,058 | 1,073 | 1,050 | 1,054 | +1 | +0.1% | 2,486 |
| 2023/09/21 | 1,036 | 1,053 | 1,018 | 1,053 | +17 | +1.6% | 1,735 |
| 2023/09/20 | 1,013 | 1,038 | 1,013 | 1,036 | +22 | +2.2% | 547 |
| 2023/09/19 | 1,020 | 1,020 | 1,001 | 1,014 | +7 | +0.7% | 657 |
| 2023/09/15 | 1,020 | 1,020 | 1,001 | 1,007 | -22 | -2.1% | 1,632 |
| 2023/09/14 | 1,046 | 1,046 | 1,027 | 1,029 | -26 | -2.5% | 521 |
| 2023/09/13 | 1,052 | 1,057 | 1,038 | 1,055 | +3 | +0.3% | 489 |
| 2023/09/12 | 1,060 | 1,064 | 1,046 | 1,052 | -11 | -1% | 284 |
| 2023/09/11 | 1,059 | 1,063 | 1,055 | 1,063 | +5 | +0.5% | 481 |
| 2023/09/08 | 1,052 | 1,060 | 1,048 | 1,058 | +24 | +2.3% | 651 |
| 2023/09/07 | 1,034 | 1,045 | 1,033 | 1,034 | -2 | -0.2% | 781 |
| 2023/09/06 | 1,046 | 1,046 | 1,030 | 1,036 | -28 | -2.6% | 485 |
| 2023/09/05 | 1,054 | 1,064 | 1,050 | 1,064 | +8 | +0.8% | 1,051 |
| 2023/09/04 | 1,071 | 1,102 | 1,056 | 1,056 | -24 | -2.2% | 3,479 |
| 2023/09/01 | 1,096 | 1,096 | 1,069 | 1,080 | -15 | -1.4% | 1,450 |
| 2023/08/31 | 1,100 | 1,109 | 1,087 | 1,095 | -13 | -1.2% | 1,206 |
| 2023/08/30 | 1,100 | 1,108 | 1,100 | 1,108 | -1 | -0.1% | 625 |
| 2023/08/29 | 1,105 | 1,113 | 1,105 | 1,109 | -13 | -1.2% | 754 |
| 2023/08/28 | 1,140 | 1,140 | 1,121 | 1,122 | -26 | -2.3% | 593 |
| 2023/08/25 | 1,159 | 1,159 | 1,142 | 1,148 | +12 | +1.1% | 442 |
| 2023/08/24 | 1,145 | 1,147 | 1,131 | 1,136 | -11 | -1% | 398 |
| 2023/08/23 | 1,166 | 1,166 | 1,147 | 1,147 | -14 | -1.2% | 185 |
| 2023/08/22 | 1,168 | 1,168 | 1,158 | 1,161 | -26 | -2.2% | 257 |
| 2023/08/21 | 1,183 | 1,187 | 1,163 | 1,187 | +9 | +0.8% | 438 |
| 2023/08/18 | 1,193 | 1,200 | 1,177 | 1,178 | +1 | +0.1% | 639 |
| 2023/08/17 | 1,160 | 1,194 | 1,160 | 1,177 | +19 | +1.6% | 1,686 |
| 2023/08/16 | 1,149 | 1,158 | 1,145 | 1,158 | +20 | +1.8% | 1,011 |
| 2023/08/15 | 1,130 | 1,138 | 1,120 | 1,138 | -7 | -0.6% | 203 |
| 2023/08/14 | 1,120 | 1,145 | 1,105 | 1,145 | +9 | +0.8% | 1,081 |
| 2023/08/10 | 1,139 | 1,139 | 1,122 | 1,136 | -8 | -0.7% | 630 |
| 2023/08/09 | 1,140 | 1,144 | 1,129 | 1,144 | +10 | +0.9% | 17 |
| 2023/08/08 | 1,128 | 1,134 | 1,120 | 1,134 | -8 | -0.7% | 395 |
451～
500
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
