600
+10 (+1.69%)
株価：2024/12/04 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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 638 | 657 | 637 | 640 | -12 | -1.8% | 4,228 |
| 2024/09/19 | 688 | 688 | 648 | 652 | -41 | -5.9% | 7,063 |
| 2024/09/18 | 680 | 700 | 671 | 693 | +4 | +0.6% | 2,686 |
| 2024/09/17 | 670 | 704 | 670 | 689 | +9 | +1.3% | 2,014 |
| 2024/09/13 | 660 | 680 | 660 | 680 | +11 | +1.6% | 352 |
| 2024/09/12 | 676 | 678 | 629 | 669 | -26 | -3.7% | 10,603 |
| 2024/09/11 | 684 | 700 | 679 | 695 | +16 | +2.4% | 13,602 |
| 2024/09/10 | 668 | 680 | 666 | 679 | -9 | -1.3% | 4,675 |
| 2024/09/09 | 717 | 735 | 688 | 688 | +15 | +2.2% | 15,048 |
| 2024/09/06 | 656 | 684 | 654 | 673 | +16 | +2.4% | 2,932 |
| 2024/09/05 | 677 | 677 | 646 | 657 | ±0 | ±0% | 2,180 |
| 2024/09/04 | 630 | 674 | 630 | 657 | +45 | +7.4% | 13,926 |
| 2024/09/03 | 615 | 636 | 610 | 612 | -6 | -1% | 7,549 |
| 2024/09/02 | 615 | 620 | 590 | 618 | +1 | +0.2% | 4,438 |
| 2024/08/30 | 624 | 624 | 617 | 617 | -1 | -0.2% | 320 |
| 2024/08/29 | 630 | 630 | 618 | 618 | -7 | -1.1% | 1,512 |
| 2024/08/28 | 624 | 632 | 620 | 625 | -7 | -1.1% | 1,410 |
| 2024/08/27 | 634 | 642 | 632 | 632 | -2 | -0.3% | 1,330 |
| 2024/08/26 | 637 | 641 | 632 | 634 | -4 | -0.6% | 1,674 |
| 2024/08/23 | 642 | 642 | 628 | 638 | -9 | -1.4% | 672 |
| 2024/08/22 | 653 | 654 | 624 | 647 | -7 | -1.1% | 3,218 |
| 2024/08/21 | 660 | 660 | 642 | 654 | +14 | +2.2% | 671 |
| 2024/08/20 | 640 | 645 | 625 | 640 | -7 | -1.1% | 2,533 |
| 2024/08/19 | 632 | 652 | 611 | 647 | +7 | +1.1% | 1,536 |
| 2024/08/16 | 658 | 658 | 607 | 640 | -33 | -4.9% | 4,511 |
| 2024/08/15 | 695 | 695 | 669 | 673 | -16 | -2.3% | 1,952 |
| 2024/08/14 | 710 | 710 | 670 | 689 | -21 | -3% | 3,587 |
| 2024/08/13 | 722 | 732 | 705 | 710 | -22 | -3% | 4,572 |
| 2024/08/09 | 740 | 763 | 700 | 732 | -28 | -3.7% | 3,980 |
| 2024/08/08 | 770 | 775 | 704 | 760 | +12 | +1.6% | 9,487 |
| 2024/08/07 | 830 | 830 | 687 | 748 | -52 | -6.5% | 27,997 |
| 2024/08/06 | 777 | 841 | 777 | 800 | -127 | -13.7% | 24,021 |
| 2024/08/05 | 861 | 927 | 850 | 927 | +150 | +19.3% | 73,928 |
| 2024/08/02 | 735 | 778 | 720 | 777 | +80 | +11.5% | 15,637 |
| 2024/08/01 | 664 | 700 | 664 | 697 | +26 | +3.9% | 3,989 |
| 2024/07/31 | 692 | 705 | 652 | 671 | -1 | -0.1% | 13,140 |
| 2024/07/30 | 675 | 678 | 672 | 672 | -2 | -0.3% | 603 |
| 2024/07/29 | 682 | 682 | 666 | 674 | -24 | -3.4% | 1,236 |
| 2024/07/26 | 693 | 700 | 660 | 698 | +1 | +0.1% | 9,491 |
| 2024/07/25 | 682 | 700 | 665 | 697 | +44 | +6.7% | 19,394 |
| 2024/07/24 | 642 | 655 | 637 | 653 | +13 | +2% | 3,131 |
| 2024/07/23 | 629 | 640 | 628 | 640 | +3 | +0.5% | 1,487 |
| 2024/07/22 | 640 | 640 | 610 | 637 | +4 | +0.6% | 8,987 |
| 2024/07/19 | 630 | 638 | 621 | 633 | +2 | +0.3% | 500 |
| 2024/07/18 | 637 | 640 | 610 | 631 | +24 | +4% | 8,104 |
| 2024/07/17 | 602 | 609 | 593 | 607 | +6 | +1% | 3,394 |
| 2024/07/16 | 616 | 619 | 601 | 601 | -31 | -4.9% | 3,332 |
| 2024/07/12 | 620 | 635 | 604 | 632 | +31 | +5.2% | 3,840 |
| 2024/07/11 | 599 | 605 | 591 | 601 | -9 | -1.5% | 1,785 |
| 2024/07/10 | 614 | 619 | 600 | 610 | -5 | -0.8% | 4,546 |
51～
100
件表示中 / 2269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
