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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 600 | 600 | 592 | 597 | +1 | +0.2% | 1,706 |
| 2025/03/07 | 598 | 598 | 589 | 596 | +18 | +3.1% | 1,324 |
| 2025/03/06 | 593 | 593 | 578 | 578 | -16 | -2.7% | 1,321 |
| 2025/03/05 | 590 | 596 | 590 | 594 | +3 | +0.5% | 356 |
| 2025/03/04 | 592 | 599 | 577 | 591 | +5 | +0.9% | 1,977 |
| 2025/03/03 | 600 | 607 | 585 | 586 | -18 | -3% | 1,352 |
| 2025/02/28 | 595 | 612 | 594 | 604 | +13 | +2.2% | 2,327 |
| 2025/02/27 | 601 | 601 | 589 | 591 | -12 | -2% | 745 |
| 2025/02/26 | 591 | 603 | 591 | 603 | +13 | +2.2% | 1,220 |
| 2025/02/25 | 599 | 599 | 589 | 590 | +4 | +0.7% | 2,206 |
| 2025/02/21 | 591 | 592 | 584 | 586 | -3 | -0.5% | 1,276 |
| 2025/02/20 | 587 | 591 | 577 | 589 | +10 | +1.7% | 1,752 |
| 2025/02/19 | 574 | 588 | 574 | 579 | +6 | +1% | 125 |
| 2025/02/18 | 575 | 583 | 571 | 573 | -1 | -0.2% | 1,125 |
| 2025/02/17 | 578 | 588 | 574 | 574 | -3 | -0.5% | 1,036 |
| 2025/02/14 | 577 | 580 | 575 | 577 | -1 | -0.2% | 790 |
| 2025/02/13 | 588 | 588 | 566 | 578 | -10 | -1.7% | 1,455 |
| 2025/02/12 | 581 | 591 | 581 | 588 | ±0 | ±0% | 1,944 |
| 2025/02/10 | 595 | 595 | 588 | 588 | +3 | +0.5% | 573 |
| 2025/02/07 | 578 | 589 | 578 | 585 | +8 | +1.4% | 2,720 |
| 2025/02/06 | 585 | 585 | 576 | 577 | -9 | -1.5% | 651 |
| 2025/02/05 | 580 | 586 | 572 | 586 | +5 | +0.9% | 588 |
| 2025/02/04 | 582 | 593 | 567 | 581 | -8 | -1.4% | 5,568 |
| 2025/02/03 | 577 | 590 | 577 | 589 | +26 | +4.6% | 7,387 |
| 2025/01/31 | 571 | 577 | 563 | 563 | -4 | -0.7% | 2,416 |
| 2025/01/30 | 576 | 578 | 567 | 567 | -10 | -1.7% | 1,148 |
| 2025/01/29 | 581 | 581 | 560 | 577 | ±0 | ±0% | 1,888 |
| 2025/01/28 | 581 | 587 | 576 | 577 | -3 | -0.5% | 2,928 |
| 2025/01/27 | 577 | 580 | 577 | 580 | -2 | -0.3% | 3,674 |
| 2025/01/24 | 582 | 587 | 577 | 582 | ±0 | ±0% | 1,273 |
| 2025/01/23 | 591 | 591 | 581 | 582 | -10 | -1.7% | 2,874 |
| 2025/01/22 | 596 | 596 | 591 | 592 | -5 | -0.8% | 1,234 |
| 2025/01/21 | 599 | 600 | 593 | 597 | -3 | -0.5% | 267 |
| 2025/01/20 | 605 | 605 | 592 | 600 | -8 | -1.3% | 195 |
| 2025/01/17 | 605 | 620 | 605 | 608 | +5 | +0.8% | 2,308 |
| 2025/01/16 | 592 | 603 | 588 | 603 | +1 | +0.2% | 6,193 |
| 2025/01/15 | 599 | 612 | 578 | 602 | -6 | -1% | 22,597 |
| 2025/01/14 | 604 | 611 | 600 | 608 | +14 | +2.4% | 13,621 |
| 2025/01/10 | 579 | 619 | 579 | 594 | +12 | +2.1% | 22,491 |
| 2025/01/09 | 568 | 586 | 568 | 582 | +14 | +2.5% | 2,847 |
| 2025/01/08 | 561 | 577 | 561 | 568 | +10 | +1.8% | 512 |
| 2025/01/07 | 575 | 575 | 558 | 558 | -19 | -3.3% | 2,396 |
| 2025/01/06 | 564 | 578 | 564 | 577 | +9 | +1.6% | 348 |
| 2024/12/30 | 566 | 569 | 554 | 568 | +6 | +1.1% | 1,112 |
| 2024/12/27 | 572 | 572 | 561 | 562 | -10 | -1.7% | 3,406 |
| 2024/12/26 | 575 | 579 | 572 | 572 | -13 | -2.2% | 1,303 |
| 2024/12/25 | 585 | 593 | 585 | 585 | ±0 | ±0% | 2,573 |
| 2024/12/24 | 586 | 586 | 583 | 585 | -2 | -0.3% | 266 |
| 2024/12/23 | 587 | 596 | 572 | 587 | -3 | -0.5% | 2,721 |
| 2024/12/20 | 594 | 596 | 586 | 590 | -4 | -0.7% | 2,193 |
51～
100
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
