524
-8 (-1.50%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 2023/05/09 | 1,414 | 1,414 | 1,396 | 1,396 | -18 | -1.3% | 2,051 |
| 2023/05/08 | 1,444 | 1,444 | 1,414 | 1,414 | ±0 | ±0% | 2,373 |
| 2023/05/02 | 1,418 | 1,432 | 1,412 | 1,414 | -9 | -0.6% | 724 |
| 2023/05/01 | 1,434 | 1,459 | 1,420 | 1,423 | -33 | -2.3% | 3,710 |
| 2023/04/28 | 1,460 | 1,471 | 1,456 | 1,456 | -22 | -1.5% | 5,661 |
| 2023/04/27 | 1,510 | 1,510 | 1,478 | 1,478 | -26 | -1.7% | 613 |
| 2023/04/26 | 1,489 | 1,504 | 1,480 | 1,504 | +45 | +3.1% | 2,483 |
| 2023/04/25 | 1,504 | 1,504 | 1,451 | 1,459 | -15 | -1% | 2,618 |
| 2023/04/24 | 1,477 | 1,481 | 1,474 | 1,474 | -3 | -0.2% | 4,110 |
| 2023/04/21 | 1,483 | 1,483 | 1,465 | 1,477 | +16 | +1.1% | 405 |
| 2023/04/20 | 1,487 | 1,488 | 1,461 | 1,461 | -10 | -0.7% | 1,104 |
| 2023/04/19 | 1,472 | 1,484 | 1,470 | 1,471 | -2 | -0.1% | 1,413 |
| 2023/04/18 | 1,477 | 1,477 | 1,457 | 1,473 | -4 | -0.3% | 1,821 |
| 2023/04/17 | 1,503 | 1,512 | 1,477 | 1,477 | -26 | -1.7% | 6,114 |
| 2023/04/14 | 1,511 | 1,512 | 1,501 | 1,503 | -19 | -1.2% | 1,306 |
| 2023/04/13 | 1,524 | 1,536 | 1,520 | 1,522 | -13 | -0.8% | 656 |
| 2023/04/12 | 1,531 | 1,541 | 1,519 | 1,535 | -5 | -0.3% | 1,913 |
| 2023/04/11 | 1,551 | 1,561 | 1,540 | 1,540 | -25 | -1.6% | 661 |
| 2023/04/10 | 1,552 | 1,593 | 1,552 | 1,565 | -22 | -1.4% | 1,147 |
| 2023/04/07 | 1,579 | 1,589 | 1,579 | 1,587 | -8 | -0.5% | 454 |
| 2023/04/06 | 1,583 | 1,611 | 1,583 | 1,595 | +40 | +2.6% | 2,378 |
| 2023/04/05 | 1,531 | 1,557 | 1,526 | 1,555 | +48 | +3.2% | 1,232 |
| 2023/04/04 | 1,511 | 1,516 | 1,505 | 1,507 | -9 | -0.6% | 722 |
| 2023/04/03 | 1,517 | 1,525 | 1,512 | 1,516 | -19 | -1.2% | 989 |
| 2023/03/31 | 1,533 | 1,539 | 1,521 | 1,535 | -38 | -2.4% | 1,776 |
| 2023/03/30 | 1,567 | 1,600 | 1,566 | 1,573 | -17 | -1.1% | 809 |
| 2023/03/29 | 1,621 | 1,621 | 1,590 | 1,590 | -30 | -1.9% | 976 |
| 2023/03/28 | 1,616 | 1,620 | 1,615 | 1,620 | -9 | -0.6% | 157 |
| 2023/03/27 | 1,634 | 1,641 | 1,629 | 1,629 | -21 | -1.3% | 169 |
| 2023/03/24 | 1,651 | 1,658 | 1,650 | 1,650 | +11 | +0.7% | 221 |
| 2023/03/23 | 1,662 | 1,662 | 1,639 | 1,639 | +11 | +0.7% | 225 |
| 2023/03/22 | 1,628 | 1,641 | 1,625 | 1,628 | -40 | -2.4% | 1,333 |
| 2023/03/20 | 1,668 | 1,695 | 1,651 | 1,668 | +29 | +1.8% | 4,161 |
| 2023/03/17 | 1,655 | 1,665 | 1,637 | 1,639 | -39 | -2.3% | 1,332 |
| 2023/03/16 | 1,698 | 1,745 | 1,672 | 1,678 | +36 | +2.2% | 4,174 |
| 2023/03/15 | 1,615 | 1,663 | 1,615 | 1,642 | -13 | -0.8% | 3,237 |
| 2023/03/14 | 1,670 | 1,689 | 1,630 | 1,655 | +87 | +5.5% | 8,384 |
| 2023/03/13 | 1,568 | 1,607 | 1,563 | 1,568 | +40 | +2.6% | 3,738 |
| 2023/03/10 | 1,513 | 1,535 | 1,500 | 1,528 | +45 | +3% | 3,431 |
| 2023/03/09 | 1,516 | 1,516 | 1,471 | 1,483 | -40 | -2.6% | 3,761 |
| 2023/03/08 | 1,529 | 1,529 | 1,511 | 1,523 | +5 | +0.3% | 871 |
| 2023/03/07 | 1,521 | 1,530 | 1,518 | 1,518 | -14 | -0.9% | 535 |
| 2023/03/06 | 1,538 | 1,544 | 1,521 | 1,532 | -26 | -1.7% | 1,096 |
| 2023/03/03 | 1,586 | 1,586 | 1,558 | 1,558 | -44 | -2.7% | 1,481 |
| 2023/03/02 | 1,580 | 1,603 | 1,580 | 1,602 | +6 | +0.4% | 717 |
| 2023/03/01 | 1,601 | 1,601 | 1,596 | 1,596 | +2 | +0.1% | 130 |
| 2023/02/28 | 1,596 | 1,596 | 1,588 | 1,594 | -8 | -0.5% | 197 |
| 2023/02/27 | 1,609 | 1,609 | 1,602 | 1,602 | -9 | -0.6% | 87 |
| 2023/02/24 | 1,626 | 1,626 | 1,607 | 1,611 | -15 | -0.9% | 334 |
| 2023/02/22 | 1,618 | 1,626 | 1,604 | 1,626 | +34 | +2.1% | 779 |
501～
550
件表示中 / 2380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
