782
+99 (+14.49%)
株価：2025/04/07 12:47
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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 1,847 | 1,855 | 1,844 | 1,853 | +13 | +0.7% | 1,013 |
| 2022/10/20 | 1,841 | 1,841 | 1,830 | 1,840 | +28 | +1.5% | 627 |
| 2022/10/19 | 1,824 | 1,824 | 1,805 | 1,812 | -13 | -0.7% | 370 |
| 2022/10/18 | 1,785 | 1,846 | 1,785 | 1,825 | -25 | -1.4% | 4,207 |
| 2022/10/17 | 1,879 | 1,886 | 1,850 | 1,850 | +28 | +1.5% | 4,222 |
| 2022/10/14 | 1,842 | 1,856 | 1,813 | 1,822 | -90 | -4.7% | 3,362 |
| 2022/10/13 | 1,887 | 1,920 | 1,887 | 1,912 | +20 | +1.1% | 863 |
| 2022/10/12 | 1,888 | 1,909 | 1,866 | 1,892 | +18 | +1% | 2,209 |
| 2022/10/11 | 1,830 | 1,874 | 1,794 | 1,874 | +62 | +3.4% | 4,796 |
| 2022/10/07 | 1,819 | 1,824 | 1,800 | 1,812 | +46 | +2.6% | 1,066 |
| 2022/10/06 | 1,799 | 1,799 | 1,762 | 1,766 | -34 | -1.9% | 4,332 |
| 2022/10/05 | 1,777 | 1,808 | 1,775 | 1,800 | -17 | -0.9% | 1,865 |
| 2022/10/04 | 1,875 | 1,875 | 1,810 | 1,817 | -134 | -6.9% | 4,579 |
| 2022/10/03 | 2,029 | 2,029 | 1,946 | 1,951 | -7 | -0.4% | 1,201 |
| 2022/09/30 | 1,929 | 1,965 | 1,926 | 1,958 | +61 | +3.2% | 1,828 |
| 2022/09/29 | 1,900 | 1,934 | 1,894 | 1,897 | -85 | -4.3% | 3,117 |
| 2022/09/28 | 1,930 | 2,020 | 1,930 | 1,982 | +43 | +2.2% | 2,847 |
| 2022/09/27 | 1,931 | 1,939 | 1,907 | 1,939 | +1 | +0.1% | 1,405 |
| 2022/09/26 | 1,880 | 1,938 | 1,880 | 1,938 | +97 | +5.3% | 4,531 |
| 2022/09/22 | 1,845 | 1,868 | 1,822 | 1,841 | +11 | +0.6% | 2,780 |
| 2022/09/21 | 1,811 | 1,830 | 1,809 | 1,830 | +45 | +2.5% | 849 |
| 2022/09/20 | 1,774 | 1,789 | 1,769 | 1,785 | -3 | -0.2% | 213 |
| 2022/09/16 | 1,797 | 1,805 | 1,778 | 1,788 | +15 | +0.8% | 1,505 |
| 2022/09/15 | 1,773 | 1,784 | 1,772 | 1,773 | +16 | +0.9% | 563 |
| 2022/09/14 | 1,765 | 1,788 | 1,685 | 1,757 | +32 | +1.9% | 5,725 |
| 2022/09/13 | 1,713 | 1,726 | 1,711 | 1,725 | -8 | -0.5% | 2,519 |
| 2022/09/12 | 1,722 | 1,746 | 1,718 | 1,733 | -26 | -1.5% | 1,584 |
| 2022/09/09 | 1,752 | 1,765 | 1,742 | 1,759 | -33 | -1.8% | 1,477 |
| 2022/09/08 | 1,801 | 1,807 | 1,748 | 1,792 | -32 | -1.8% | 1,357 |
| 2022/09/07 | 1,824 | 1,852 | 1,815 | 1,824 | +1 | +0.1% | 3,617 |
| 2022/09/06 | 1,814 | 1,833 | 1,805 | 1,823 | ±0 | ±0% | 554 |
| 2022/09/05 | 1,833 | 1,838 | 1,823 | 1,823 | ±0 | ±0% | 509 |
| 2022/09/02 | 1,779 | 1,842 | 1,779 | 1,823 | +29 | +1.6% | 4,720 |
| 2022/09/01 | 1,798 | 1,805 | 1,787 | 1,794 | +9 | +0.5% | 1,884 |
| 2022/08/31 | 1,811 | 1,811 | 1,738 | 1,785 | +14 | +0.8% | 1,739 |
| 2022/08/30 | 1,750 | 1,771 | 1,746 | 1,771 | -15 | -0.8% | 3,075 |
| 2022/08/29 | 1,770 | 1,868 | 1,770 | 1,786 | +56 | +3.2% | 8,964 |
| 2022/08/26 | 1,735 | 1,744 | 1,728 | 1,730 | -13 | -0.7% | 690 |
| 2022/08/25 | 1,746 | 1,754 | 1,743 | 1,743 | -7 | -0.4% | 178 |
| 2022/08/24 | 1,748 | 1,760 | 1,748 | 1,750 | -2 | -0.1% | 668 |
| 2022/08/23 | 1,747 | 1,755 | 1,746 | 1,752 | +27 | +1.6% | 663 |
| 2022/08/22 | 1,764 | 1,764 | 1,720 | 1,725 | -2 | -0.1% | 499 |
| 2022/08/19 | 1,712 | 1,727 | 1,707 | 1,727 | -25 | -1.4% | 985 |
| 2022/08/18 | 1,730 | 1,755 | 1,701 | 1,752 | +20 | +1.2% | 2,585 |
| 2022/08/17 | 1,764 | 1,764 | 1,719 | 1,732 | -25 | -1.4% | 3,919 |
| 2022/08/16 | 1,777 | 1,777 | 1,736 | 1,757 | +14 | +0.8% | 5,372 |
| 2022/08/15 | 1,765 | 1,768 | 1,725 | 1,743 | -23 | -1.3% | 3,192 |
| 2022/08/12 | 1,791 | 1,791 | 1,765 | 1,766 | -65 | -3.5% | 3,562 |
| 2022/08/10 | 1,825 | 1,857 | 1,825 | 1,831 | +11 | +0.6% | 1,249 |
| 2022/08/09 | 1,811 | 1,826 | 1,803 | 1,820 | +17 | +0.9% | 182 |
601～
650
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
