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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,824 | 1,824 | 1,790 | 1,791 | -38 | -2.1% | 1,056 |
| 2022/07/29 | 1,804 | 1,835 | 1,804 | 1,829 | +23 | +1.3% | 440 |
| 2022/07/28 | 1,797 | 1,818 | 1,794 | 1,806 | -2 | -0.1% | 374 |
| 2022/07/27 | 1,821 | 1,825 | 1,807 | 1,808 | -8 | -0.4% | 233 |
| 2022/07/26 | 1,805 | 1,831 | 1,805 | 1,816 | +4 | +0.2% | 151 |
| 2022/07/25 | 1,814 | 1,849 | 1,803 | 1,812 | +9 | +0.5% | 608 |
| 2022/07/22 | 1,813 | 1,827 | 1,803 | 1,803 | -10 | -0.6% | 2,707 |
| 2022/07/21 | 1,831 | 1,839 | 1,813 | 1,813 | -24 | -1.3% | 799 |
| 2022/07/20 | 1,860 | 1,900 | 1,836 | 1,837 | -87 | -4.5% | 3,264 |
| 2022/07/19 | 1,898 | 1,931 | 1,895 | 1,924 | -2 | -0.1% | 252 |
| 2022/07/15 | 1,909 | 1,946 | 1,909 | 1,926 | +4 | +0.2% | 462 |
| 2022/07/14 | 1,942 | 1,950 | 1,919 | 1,922 | -14 | -0.7% | 660 |
| 2022/07/13 | 1,936 | 1,939 | 1,936 | 1,936 | -12 | -0.6% | 35 |
| 2022/07/12 | 1,912 | 1,948 | 1,907 | 1,948 | +58 | +3.1% | 878 |
| 2022/07/11 | 1,890 | 1,903 | 1,867 | 1,890 | -40 | -2.1% | 1,176 |
| 2022/07/08 | 1,931 | 1,933 | 1,895 | 1,930 | -28 | -1.4% | 2,590 |
| 2022/07/07 | 1,980 | 1,995 | 1,938 | 1,958 | -28 | -1.4% | 1,131 |
| 2022/07/06 | 1,990 | 1,997 | 1,970 | 1,986 | +28 | +1.4% | 540 |
| 2022/07/05 | 1,954 | 1,981 | 1,943 | 1,958 | -30 | -1.5% | 721 |
| 2022/07/04 | 1,996 | 2,007 | 1,980 | 1,988 | -23 | -1.1% | 1,542 |
| 2022/07/01 | 1,977 | 2,059 | 1,958 | 2,011 | +53 | +2.7% | 5,060 |
| 2022/06/30 | 1,950 | 1,977 | 1,925 | 1,958 | +24 | +1.2% | 929 |
| 2022/06/29 | 1,936 | 1,942 | 1,926 | 1,934 | +15 | +0.8% | 136 |
| 2022/06/28 | 1,962 | 1,962 | 1,914 | 1,919 | -33 | -1.7% | 791 |
| 2022/06/27 | 1,962 | 1,979 | 1,950 | 1,952 | -45 | -2.3% | 726 |
| 2022/06/24 | 2,031 | 2,031 | 1,997 | 1,997 | -38 | -1.9% | 88 |
| 2022/06/23 | 2,012 | 2,040 | 2,003 | 2,035 | -16 | -0.8% | 1,833 |
| 2022/06/22 | 1,989 | 2,051 | 1,989 | 2,051 | +12 | +0.6% | 4,741 |
| 2022/06/21 | 2,068 | 2,068 | 2,016 | 2,039 | -79 | -3.7% | 2,804 |
| 2022/06/20 | 2,052 | 2,130 | 2,052 | 2,118 | +47 | +2.3% | 2,469 |
| 2022/06/17 | 2,098 | 2,128 | 2,050 | 2,071 | +71 | +3.6% | 2,838 |
| 2022/06/16 | 1,949 | 2,000 | 1,946 | 2,000 | -18 | -0.9% | 1,126 |
| 2022/06/15 | 1,970 | 2,043 | 1,970 | 2,018 | +45 | +2.3% | 3,963 |
| 2022/06/14 | 1,987 | 2,000 | 1,968 | 1,973 | +43 | +2.2% | 2,669 |
| 2022/06/13 | 1,919 | 1,939 | 1,906 | 1,930 | +87 | +4.7% | 4,715 |
| 2022/06/10 | 1,828 | 1,853 | 1,828 | 1,843 | +49 | +2.7% | 1,418 |
| 2022/06/09 | 1,783 | 1,804 | 1,783 | 1,794 | -11 | -0.6% | 1,853 |
| 2022/06/08 | 1,831 | 1,831 | 1,791 | 1,805 | -47 | -2.5% | 2,611 |
| 2022/06/07 | 1,867 | 1,867 | 1,839 | 1,852 | -15 | -0.8% | 1,601 |
| 2022/06/06 | 1,907 | 1,907 | 1,867 | 1,867 | -29 | -1.5% | 675 |
| 2022/06/03 | 1,900 | 1,905 | 1,869 | 1,896 | -7 | -0.4% | 2,392 |
| 2022/06/02 | 1,884 | 1,904 | 1,884 | 1,903 | +26 | +1.4% | 1,021 |
| 2022/06/01 | 1,915 | 1,915 | 1,871 | 1,877 | -23 | -1.2% | 443 |
| 2022/05/31 | 1,905 | 1,905 | 1,888 | 1,900 | +5 | +0.3% | 1,247 |
| 2022/05/30 | 1,926 | 1,926 | 1,895 | 1,895 | -71 | -3.6% | 2,298 |
| 2022/05/27 | 1,928 | 1,972 | 1,928 | 1,966 | -12 | -0.6% | 352 |
| 2022/05/26 | 1,978 | 1,978 | 1,951 | 1,978 | +8 | +0.4% | 221 |
| 2022/05/25 | 1,986 | 1,998 | 1,970 | 1,970 | -5 | -0.3% | 299 |
| 2022/05/24 | 1,950 | 1,975 | 1,950 | 1,975 | +24 | +1.2% | 303 |
| 2022/05/23 | 1,956 | 1,964 | 1,948 | 1,951 | -45 | -2.3% | 1,099 |
751～
800
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
