407
-5 (-1.21%)
株価：2025/08/25 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 |
|---|---|---|---|---|---|---|---|
| 2020/05/01 | 4,595 | 4,800 | 4,595 | 4,795 | +250 | +5.5% | 1,782 |
| 2020/04/30 | 4,425 | 4,580 | 4,425 | 4,545 | -155 | -3.3% | 1,404 |
| 2020/04/28 | 4,660 | 4,815 | 4,660 | 4,700 | +40 | +0.9% | 839 |
| 2020/04/27 | 4,780 | 4,815 | 4,650 | 4,660 | -260 | -5.3% | 1,092 |
| 2020/04/24 | 4,950 | 5,050 | 4,800 | 4,920 | +95 | +2% | 1,207 |
| 2020/04/23 | 4,840 | 4,900 | 4,805 | 4,825 | -125 | -2.5% | 381 |
| 2020/04/22 | 5,000 | 5,200 | 4,870 | 4,950 | +135 | +2.8% | 3,659 |
| 2020/04/21 | 4,800 | 4,980 | 4,795 | 4,815 | +35 | +0.7% | 1,184 |
| 2020/04/20 | 4,870 | 4,870 | 4,685 | 4,780 | -90 | -1.8% | 1,117 |
| 2020/04/17 | 4,815 | 4,870 | 4,675 | 4,870 | -15 | -0.3% | 876 |
| 2020/04/16 | 4,860 | 5,050 | 4,790 | 4,885 | +150 | +3.2% | 1,663 |
| 2020/04/15 | 4,815 | 4,865 | 4,735 | 4,735 | -55 | -1.1% | 470 |
| 2020/04/14 | 4,910 | 4,990 | 4,790 | 4,790 | -175 | -3.5% | 1,564 |
| 2020/04/13 | 4,935 | 4,980 | 4,820 | 4,965 | +40 | +0.8% | 706 |
| 2020/04/10 | 4,900 | 4,990 | 4,750 | 4,925 | -75 | -1.5% | 1,214 |
| 2020/04/09 | 4,800 | 5,020 | 4,770 | 5,000 | +200 | +4.2% | 1,224 |
| 2020/04/08 | 4,945 | 5,260 | 4,800 | 4,800 | -220 | -4.4% | 1,958 |
| 2020/04/07 | 4,900 | 5,400 | 4,900 | 5,020 | -280 | -5.3% | 3,100 |
| 2020/04/06 | 5,800 | 5,830 | 5,240 | 5,300 | -300 | -5.4% | 2,153 |
| 2020/04/03 | 5,500 | 5,790 | 5,410 | 5,600 | -40 | -0.7% | 3,766 |
| 2020/04/02 | 5,780 | 5,800 | 5,430 | 5,640 | +60 | +1.1% | 2,666 |
| 2020/04/01 | 5,300 | 5,600 | 5,200 | 5,580 | +280 | +5.3% | 2,855 |
| 2020/03/31 | 5,100 | 5,300 | 4,905 | 5,300 | ±0 | ±0% | 2,970 |
| 2020/03/30 | 5,550 | 5,550 | 4,995 | 5,300 | ±0 | ±0% | 5,121 |
| 2020/03/27 | 5,210 | 5,500 | 5,070 | 5,300 | -210 | -3.8% | 9,020 |
| 2020/03/26 | 5,220 | 5,720 | 5,220 | 5,510 | +390 | +7.6% | 5,066 |
| 2020/03/25 | 5,310 | 5,440 | 5,110 | 5,120 | -880 | -14.7% | 4,809 |
| 2020/03/24 | 6,530 | 6,530 | 5,940 | 6,000 | -560 | -8.5% | 4,514 |
| 2020/03/23 | 6,850 | 6,850 | 6,330 | 6,560 | -20 | -0.3% | 2,233 |
| 2020/03/19 | 6,970 | 6,970 | 6,230 | 6,580 | -520 | -7.3% | 6,165 |
| 2020/03/18 | 6,800 | 7,100 | 6,600 | 7,100 | +200 | +2.9% | 5,970 |
| 2020/03/17 | 7,990 | 7,990 | 6,700 | 6,900 | -500 | -6.8% | 16,529 |
| 2020/03/16 | 6,960 | 7,400 | 6,580 | 7,400 | +290 | +4.1% | 13,567 |
| 2020/03/13 | 7,010 | 7,110 | 6,500 | 7,110 | +1,000 | +16.4% | 15,220 |
| 2020/03/12 | 5,950 | 6,380 | 5,890 | 6,110 | +360 | +6.3% | 13,741 |
| 2020/03/11 | 5,560 | 5,750 | 5,400 | 5,750 | +160 | +2.9% | 8,196 |
| 2020/03/10 | 6,000 | 6,300 | 5,430 | 5,590 | -310 | -5.3% | 15,161 |
| 2020/03/09 | 5,690 | 5,900 | 5,600 | 5,900 | +550 | +10.3% | 26,230 |
| 2020/03/06 | 5,050 | 5,350 | 4,970 | 5,350 | +500 | +10.3% | 4,242 |
| 2020/03/05 | 4,845 | 4,910 | 4,840 | 4,850 | -135 | -2.7% | 2,521 |
| 2020/03/04 | 5,120 | 5,170 | 4,895 | 4,985 | +25 | +0.5% | 4,237 |
| 2020/03/03 | 4,630 | 4,960 | 4,630 | 4,960 | +185 | +3.9% | 9,033 |
| 2020/03/02 | 5,000 | 5,040 | 4,650 | 4,775 | -155 | -3.1% | 8,639 |
| 2020/02/28 | 4,955 | 5,020 | 4,770 | 4,930 | +325 | +7.1% | 20,517 |
| 2020/02/27 | 4,405 | 4,730 | 4,405 | 4,605 | +270 | +6.2% | 15,496 |
| 2020/02/26 | 4,380 | 4,480 | 4,335 | 4,335 | +70 | +1.6% | 4,564 |
| 2020/02/25 | 4,335 | 4,400 | 4,215 | 4,265 | +210 | +5.2% | 8,240 |
| 2020/02/21 | 4,035 | 4,075 | 4,000 | 4,055 | +15 | +0.4% | 245 |
| 2020/02/20 | 3,945 | 4,100 | 3,945 | 4,040 | -45 | -1.1% | 512 |
| 2020/02/19 | 4,025 | 4,180 | 3,985 | 4,085 | -10 | -0.2% | 1,977 |
1301～
1350
件表示中 / 2444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
