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 |
|---|---|---|---|---|---|---|---|
| 2023/02/21 | 1,598 | 1,600 | 1,584 | 1,592 | -1 | -0.1% | 410 |
| 2023/02/20 | 1,601 | 1,601 | 1,586 | 1,593 | -2 | -0.1% | 285 |
| 2023/02/17 | 1,601 | 1,605 | 1,595 | 1,595 | +5 | +0.3% | 130 |
| 2023/02/16 | 1,592 | 1,605 | 1,590 | 1,590 | -19 | -1.2% | 619 |
| 2023/02/15 | 1,588 | 1,609 | 1,587 | 1,609 | +11 | +0.7% | 346 |
| 2023/02/14 | 1,593 | 1,600 | 1,592 | 1,598 | -17 | -1.1% | 237 |
| 2023/02/13 | 1,618 | 1,650 | 1,606 | 1,615 | ±0 | ±0% | 776 |
| 2023/02/10 | 1,607 | 1,635 | 1,595 | 1,615 | +4 | +0.2% | 703 |
| 2023/02/09 | 1,634 | 1,646 | 1,605 | 1,611 | -6 | -0.4% | 319 |
| 2023/02/08 | 1,610 | 1,618 | 1,610 | 1,617 | -1 | -0.1% | 132 |
| 2023/02/07 | 1,604 | 1,618 | 1,604 | 1,618 | +2 | +0.1% | 123 |
| 2023/02/06 | 1,625 | 1,625 | 1,614 | 1,616 | -31 | -1.9% | 942 |
| 2023/02/03 | 1,659 | 1,659 | 1,625 | 1,647 | ±0 | ±0% | 244 |
| 2023/02/02 | 1,636 | 1,670 | 1,629 | 1,647 | +28 | +1.7% | 854 |
| 2023/02/01 | 1,617 | 1,639 | 1,600 | 1,619 | -20 | -1.2% | 6,495 |
| 2023/01/31 | 1,610 | 1,639 | 1,610 | 1,639 | +9 | +0.6% | 1,272 |
| 2023/01/30 | 1,621 | 1,643 | 1,617 | 1,630 | +4 | +0.2% | 426 |
| 2023/01/27 | 1,649 | 1,649 | 1,620 | 1,626 | -3 | -0.2% | 778 |
| 2023/01/26 | 1,612 | 1,630 | 1,612 | 1,629 | +9 | +0.6% | 414 |
| 2023/01/25 | 1,650 | 1,650 | 1,620 | 1,620 | -14 | -0.9% | 855 |
| 2023/01/24 | 1,659 | 1,716 | 1,571 | 1,634 | -50 | -3% | 10,109 |
| 2023/01/23 | 1,688 | 1,695 | 1,608 | 1,684 | -38 | -2.2% | 4,513 |
| 2023/01/20 | 1,741 | 1,741 | 1,722 | 1,722 | -5 | -0.3% | 20 |
| 2023/01/19 | 1,716 | 1,729 | 1,716 | 1,727 | +21 | +1.2% | 174 |
| 2023/01/18 | 1,750 | 1,756 | 1,695 | 1,706 | -50 | -2.8% | 903 |
| 2023/01/17 | 1,782 | 1,782 | 1,755 | 1,756 | -26 | -1.5% | 216 |
| 2023/01/16 | 1,777 | 1,782 | 1,772 | 1,782 | +30 | +1.7% | 409 |
| 2023/01/13 | 1,755 | 1,763 | 1,740 | 1,752 | +4 | +0.2% | 282 |
| 2023/01/12 | 1,764 | 1,764 | 1,748 | 1,748 | -25 | -1.4% | 716 |
| 2023/01/11 | 1,797 | 1,797 | 1,770 | 1,773 | -28 | -1.6% | 165 |
| 2023/01/10 | 1,755 | 1,813 | 1,755 | 1,801 | -19 | -1% | 815 |
| 2023/01/06 | 1,840 | 1,840 | 1,810 | 1,820 | -24 | -1.3% | 323 |
| 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 |
551～
600
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
