617
+5 (+0.82%)
株価：2025/04/21 10:47
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 |
|---|---|---|---|---|---|---|---|
| 2020/10/20 | 3,350 | 3,390 | 3,350 | 3,390 | +60 | +1.8% | 180 |
| 2020/10/19 | 3,340 | 3,340 | 3,330 | 3,330 | -75 | -2.2% | 173 |
| 2020/10/16 | 3,360 | 3,415 | 3,360 | 3,405 | +55 | +1.6% | 399 |
| 2020/10/15 | 3,300 | 3,350 | 3,300 | 3,350 | +25 | +0.8% | 264 |
| 2020/10/14 | 3,295 | 3,325 | 3,290 | 3,325 | +45 | +1.4% | 95 |
| 2020/10/13 | 3,300 | 3,305 | 3,280 | 3,280 | -35 | -1.1% | 181 |
| 2020/10/12 | 3,290 | 3,315 | 3,290 | 3,315 | +35 | +1.1% | 147 |
| 2020/10/09 | 3,280 | 3,310 | 3,280 | 3,280 | ±0 | ±0% | 250 |
| 2020/10/08 | 3,300 | 3,300 | 3,250 | 3,280 | -35 | -1.1% | 589 |
| 2020/10/07 | 3,325 | 3,330 | 3,305 | 3,315 | +5 | +0.2% | 164 |
| 2020/10/06 | 3,330 | 3,330 | 3,310 | 3,310 | -40 | -1.2% | 633 |
| 2020/10/05 | 3,355 | 3,355 | 3,325 | 3,350 | -110 | -3.2% | 65 |
| 2020/10/02 | 3,340 | 3,470 | 3,340 | 3,460 | - | - | 860 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,280 | 3,380 | 3,280 | 3,380 | +95 | +2.9% | 697 |
| 2020/09/29 | 3,330 | 3,335 | 3,250 | 3,285 | -55 | -1.6% | 699 |
| 2020/09/28 | 3,395 | 3,410 | 3,340 | 3,340 | -85 | -2.5% | 2,251 |
| 2020/09/25 | 3,430 | 3,430 | 3,420 | 3,425 | -20 | -0.6% | 37 |
| 2020/09/24 | 3,400 | 3,445 | 3,400 | 3,445 | +60 | +1.8% | 244 |
| 2020/09/23 | 3,390 | 3,425 | 3,385 | 3,385 | ±0 | ±0% | 428 |
| 2020/09/18 | 3,380 | 3,390 | 3,375 | 3,385 | -20 | -0.6% | 274 |
| 2020/09/17 | 3,385 | 3,405 | 3,385 | 3,405 | +40 | +1.2% | 404 |
| 2020/09/16 | 3,370 | 3,390 | 3,345 | 3,365 | -5 | -0.1% | 430 |
| 2020/09/15 | 3,355 | 3,390 | 3,355 | 3,370 | +15 | +0.4% | 271 |
| 2020/09/14 | 3,380 | 3,385 | 3,345 | 3,355 | -60 | -1.8% | 896 |
| 2020/09/11 | 3,450 | 3,450 | 3,410 | 3,415 | -40 | -1.2% | 657 |
| 2020/09/10 | 3,505 | 3,505 | 3,455 | 3,455 | -70 | -2% | 517 |
| 2020/09/09 | 3,595 | 3,595 | 3,525 | 3,525 | +30 | +0.9% | 652 |
| 2020/09/08 | 3,505 | 3,505 | 3,485 | 3,495 | ±0 | ±0% | 101 |
| 2020/09/07 | 3,520 | 3,520 | 3,480 | 3,495 | +20 | +0.6% | 240 |
| 2020/09/04 | 3,520 | 3,520 | 3,470 | 3,475 | +25 | +0.7% | 1,120 |
| 2020/09/03 | 3,410 | 3,450 | 3,405 | 3,450 | -30 | -0.9% | 304 |
| 2020/09/02 | 3,490 | 3,490 | 3,480 | 3,480 | -25 | -0.7% | 256 |
| 2020/09/01 | 3,525 | 3,525 | 3,470 | 3,505 | -10 | -0.3% | 280 |
| 2020/08/31 | 3,495 | 3,515 | 3,420 | 3,515 | -10 | -0.3% | 614 |
| 2020/08/28 | 3,475 | 3,600 | 3,430 | 3,525 | +30 | +0.9% | 1,804 |
| 2020/08/27 | 3,475 | 3,500 | 3,475 | 3,495 | +20 | +0.6% | 291 |
| 2020/08/26 | 3,465 | 3,490 | 3,465 | 3,475 | -10 | -0.3% | 142 |
| 2020/08/25 | 3,480 | 3,485 | 3,430 | 3,485 | -45 | -1.3% | 1,721 |
| 2020/08/24 | 3,580 | 3,580 | 3,530 | 3,530 | -10 | -0.3% | 247 |
| 2020/08/21 | 3,570 | 3,570 | 3,505 | 3,540 | -35 | -1% | 414 |
| 2020/08/20 | 3,535 | 3,575 | 3,535 | 3,575 | +65 | +1.9% | 1,226 |
| 2020/08/19 | 3,575 | 3,575 | 3,510 | 3,510 | -25 | -0.7% | 886 |
| 2020/08/18 | 3,575 | 3,575 | 3,520 | 3,535 | +15 | +0.4% | 1,151 |
| 2020/08/17 | 3,520 | 3,520 | 3,505 | 3,520 | +30 | +0.9% | 1,860 |
| 2020/08/14 | 3,480 | 3,510 | 3,480 | 3,490 | +5 | +0.1% | 336 |
| 2020/08/13 | 3,520 | 3,550 | 3,480 | 3,485 | -105 | -2.9% | 3,329 |
| 2020/08/12 | 3,665 | 3,665 | 3,580 | 3,590 | -85 | -2.3% | 2,040 |
| 2020/08/11 | 3,795 | 3,795 | 3,675 | 3,675 | -175 | -4.5% | 2,932 |
| 2020/08/07 | 3,860 | 3,880 | 3,850 | 3,850 | -10 | -0.3% | 456 |
1101～
1150
件表示中 / 2358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
