782
+99 (+14.49%)
株価：2025/04/07 12:36
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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 1,832 | 1,859 | 1,824 | 1,844 | +11 | +0.6% | 1,756 |
| 2023/01/04 | 1,813 | 1,847 | 1,813 | 1,833 | +55 | +3.1% | 1,241 |
| 2022/12/30 | 1,779 | 1,784 | 1,769 | 1,778 | -2 | -0.1% | 393 |
| 2022/12/29 | 1,781 | 1,802 | 1,780 | 1,780 | +36 | +2.1% | 1,134 |
| 2022/12/28 | 1,762 | 1,775 | 1,741 | 1,744 | -14 | -0.8% | 778 |
| 2022/12/27 | 1,750 | 1,763 | 1,750 | 1,758 | -28 | -1.6% | 476 |
| 2022/12/26 | 1,767 | 1,799 | 1,760 | 1,786 | +13 | +0.7% | 630 |
| 2022/12/23 | 1,793 | 1,795 | 1,770 | 1,773 | +15 | +0.9% | 1,118 |
| 2022/12/22 | 1,752 | 1,777 | 1,744 | 1,758 | -16 | -0.9% | 2,141 |
| 2022/12/21 | 1,772 | 1,796 | 1,752 | 1,774 | +20 | +1.1% | 3,714 |
| 2022/12/20 | 1,701 | 1,788 | 1,695 | 1,754 | +46 | +2.7% | 8,525 |
| 2022/12/19 | 1,708 | 1,712 | 1,691 | 1,708 | +32 | +1.9% | 784 |
| 2022/12/16 | 1,688 | 1,691 | 1,661 | 1,676 | +34 | +2.1% | 1,961 |
| 2022/12/15 | 1,643 | 1,646 | 1,625 | 1,642 | +2 | +0.1% | 677 |
| 2022/12/14 | 1,650 | 1,650 | 1,640 | 1,640 | -22 | -1.3% | 747 |
| 2022/12/13 | 1,651 | 1,665 | 1,645 | 1,662 | -5 | -0.3% | 384 |
| 2022/12/12 | 1,677 | 1,684 | 1,664 | 1,667 | -1 | -0.1% | 294 |
| 2022/12/09 | 1,692 | 1,692 | 1,663 | 1,668 | -29 | -1.7% | 554 |
| 2022/12/08 | 1,698 | 1,713 | 1,696 | 1,697 | +5 | +0.3% | 1,795 |
| 2022/12/07 | 1,703 | 1,703 | 1,676 | 1,692 | -6 | -0.4% | 838 |
| 2022/12/06 | 1,700 | 1,703 | 1,671 | 1,698 | +6 | +0.4% | 1,359 |
| 2022/12/05 | 1,680 | 1,698 | 1,679 | 1,692 | +29 | +1.7% | 894 |
| 2022/12/02 | 1,651 | 1,690 | 1,638 | 1,663 | +41 | +2.5% | 2,185 |
| 2022/12/01 | 1,615 | 1,730 | 1,609 | 1,622 | -9 | -0.6% | 4,323 |
| 2022/11/30 | 1,622 | 1,659 | 1,622 | 1,631 | -4 | -0.2% | 1,870 |
| 2022/11/29 | 1,621 | 1,667 | 1,621 | 1,635 | +18 | +1.1% | 1,855 |
| 2022/11/28 | 1,607 | 1,620 | 1,531 | 1,617 | +10 | +0.6% | 898 |
| 2022/11/25 | 1,592 | 1,609 | 1,582 | 1,607 | -4 | -0.2% | 841 |
| 2022/11/24 | 1,626 | 1,645 | 1,585 | 1,611 | -20 | -1.2% | 2,693 |
| 2022/11/22 | 1,646 | 1,684 | 1,625 | 1,631 | -39 | -2.3% | 1,142 |
| 2022/11/21 | 1,660 | 1,672 | 1,655 | 1,670 | +7 | +0.4% | 486 |
| 2022/11/18 | 1,655 | 1,668 | 1,655 | 1,663 | +10 | +0.6% | 241 |
| 2022/11/17 | 1,675 | 1,677 | 1,650 | 1,653 | -8 | -0.5% | 863 |
| 2022/11/16 | 1,670 | 1,690 | 1,661 | 1,661 | -9 | -0.5% | 488 |
| 2022/11/15 | 1,686 | 1,699 | 1,670 | 1,670 | -30 | -1.8% | 1,583 |
| 2022/11/14 | 1,679 | 1,729 | 1,666 | 1,700 | -9 | -0.5% | 715 |
| 2022/11/11 | 1,681 | 1,714 | 1,666 | 1,709 | -50 | -2.8% | 1,579 |
| 2022/11/10 | 1,742 | 1,771 | 1,734 | 1,759 | +10 | +0.6% | 364 |
| 2022/11/09 | 1,697 | 1,749 | 1,697 | 1,749 | +12 | +0.7% | 1,373 |
| 2022/11/08 | 1,740 | 1,750 | 1,700 | 1,737 | -10 | -0.6% | 2,776 |
| 2022/11/07 | 1,770 | 1,770 | 1,747 | 1,747 | -44 | -2.5% | 577 |
| 2022/11/04 | 1,773 | 1,799 | 1,768 | 1,791 | +45 | +2.6% | 1,019 |
| 2022/11/02 | 1,742 | 1,746 | 1,731 | 1,746 | +17 | +1% | 460 |
| 2022/11/01 | 1,761 | 1,784 | 1,729 | 1,729 | -46 | -2.6% | 1,107 |
| 2022/10/31 | 1,776 | 1,782 | 1,770 | 1,775 | -30 | -1.7% | 664 |
| 2022/10/28 | 1,829 | 1,829 | 1,797 | 1,805 | +11 | +0.6% | 811 |
| 2022/10/27 | 1,780 | 1,797 | 1,780 | 1,794 | +8 | +0.4% | 193 |
| 2022/10/26 | 1,793 | 1,793 | 1,768 | 1,786 | -27 | -1.5% | 924 |
| 2022/10/25 | 1,829 | 1,829 | 1,801 | 1,813 | -27 | -1.5% | 782 |
| 2022/10/24 | 1,819 | 1,840 | 1,813 | 1,840 | -13 | -0.7% | 474 |
551～
600
件表示中 / 2348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
