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 |
|---|---|---|---|---|---|---|---|
| 2020/01/28 | 3,995 | 4,035 | 3,975 | 3,975 | +50 | +1.3% | 5,474 |
| 2020/01/27 | 3,950 | 3,975 | 3,910 | 3,925 | +70 | +1.8% | 1,545 |
| 2020/01/24 | 3,830 | 3,870 | 3,815 | 3,855 | +25 | +0.7% | 630 |
| 2020/01/23 | 3,865 | 3,865 | 3,815 | 3,830 | +50 | +1.3% | 1,247 |
| 2020/01/22 | 3,810 | 3,820 | 3,780 | 3,780 | -55 | -1.4% | 529 |
| 2020/01/21 | 3,805 | 3,835 | 3,775 | 3,835 | +45 | +1.2% | 688 |
| 2020/01/20 | 3,825 | 3,825 | 3,750 | 3,790 | -50 | -1.3% | 1,403 |
| 2020/01/17 | 3,805 | 3,845 | 3,805 | 3,840 | ±0 | ±0% | 201 |
| 2020/01/16 | 3,810 | 3,860 | 3,810 | 3,840 | +20 | +0.5% | 756 |
| 2020/01/15 | 3,860 | 3,860 | 3,820 | 3,820 | +30 | +0.8% | 1,073 |
| 2020/01/14 | 3,810 | 3,975 | 3,790 | 3,790 | -275 | -6.8% | 3,825 |
| 2020/01/10 | 3,830 | 4,065 | 3,820 | 4,065 | +170 | +4.4% | 6,885 |
| 2020/01/09 | 3,950 | 3,950 | 3,860 | 3,895 | -90 | -2.3% | 1,690 |
| 2020/01/08 | 4,000 | 4,100 | 3,985 | 3,985 | +55 | +1.4% | 2,186 |
| 2020/01/07 | 3,990 | 3,990 | 3,925 | 3,930 | -95 | -2.4% | 136 |
| 2020/01/06 | 4,030 | 4,055 | 4,015 | 4,025 | +75 | +1.9% | 1,869 |
| 2019/12/30 | 3,900 | 3,950 | 3,900 | 3,950 | +60 | +1.5% | 179 |
| 2019/12/27 | 3,890 | 3,910 | 3,890 | 3,890 | ±0 | ±0% | 182 |
| 2019/12/26 | 3,950 | 3,950 | 3,890 | 3,890 | -20 | -0.5% | 142 |
| 2019/12/25 | 3,900 | 3,945 | 3,900 | 3,910 | -35 | -0.9% | 242 |
| 2019/12/24 | 3,900 | 3,945 | 3,900 | 3,945 | +20 | +0.5% | 305 |
| 2019/12/23 | 3,905 | 3,930 | 3,900 | 3,925 | +10 | +0.3% | 184 |
| 2019/12/20 | 3,915 | 3,940 | 3,910 | 3,915 | -75 | -1.9% | 391 |
| 2019/12/19 | 3,970 | 4,000 | 3,930 | 3,990 | +50 | +1.3% | 266 |
| 2019/12/18 | 3,920 | 3,950 | 3,880 | 3,940 | -10 | -0.3% | 599 |
| 2019/12/17 | 3,875 | 3,985 | 3,875 | 3,950 | -45 | -1.1% | 1,092 |
| 2019/12/16 | 3,960 | 3,995 | 3,910 | 3,995 | +35 | +0.9% | 138 |
| 2019/12/13 | 3,935 | 4,010 | 3,850 | 3,960 | -45 | -1.1% | 3,170 |
| 2019/12/12 | 3,995 | 4,005 | 3,970 | 4,005 | -5 | -0.1% | 22 |
| 2019/12/11 | 3,980 | 4,010 | 3,955 | 4,010 | +25 | +0.6% | 721 |
| 2019/12/10 | 4,000 | 4,000 | 3,965 | 3,985 | -5 | -0.1% | 205 |
| 2019/12/09 | 3,965 | 4,000 | 3,965 | 3,990 | -25 | -0.6% | 132 |
| 2019/12/06 | 4,025 | 4,025 | 3,985 | 4,015 | -5 | -0.1% | 179 |
| 2019/12/05 | 4,030 | 4,040 | 3,990 | 4,020 | -60 | -1.5% | 3,997 |
| 2019/12/04 | 4,090 | 4,090 | 4,045 | 4,080 | +50 | +1.2% | 131 |
| 2019/12/03 | 4,065 | 4,065 | 4,030 | 4,030 | +35 | +0.9% | 153 |
| 2019/12/02 | 3,980 | 4,005 | 3,965 | 3,995 | -50 | -1.2% | 318 |
| 2019/11/29 | 3,985 | 4,075 | 3,980 | 4,045 | +35 | +0.9% | 401 |
| 2019/11/28 | 3,985 | 4,025 | 3,985 | 4,010 | +30 | +0.8% | 209 |
| 2019/11/27 | 4,020 | 4,020 | 3,975 | 3,980 | -60 | -1.5% | 3,035 |
| 2019/11/26 | 4,020 | 4,040 | 3,965 | 4,040 | -15 | -0.4% | 637 |
| 2019/11/25 | 4,065 | 4,070 | 4,030 | 4,055 | -30 | -0.7% | 310 |
| 2019/11/22 | 4,135 | 4,135 | 4,065 | 4,085 | -45 | -1.1% | 319 |
| 2019/11/21 | 4,140 | 4,230 | 4,130 | 4,130 | +30 | +0.7% | 880 |
| 2019/11/20 | 4,120 | 4,130 | 4,095 | 4,100 | ±0 | ±0% | 179 |
| 2019/11/19 | 4,095 | 4,100 | 4,060 | 4,100 | +30 | +0.7% | 157 |
| 2019/11/18 | 4,100 | 4,100 | 4,070 | 4,070 | -25 | -0.6% | 107 |
| 2019/11/15 | 4,150 | 4,150 | 4,080 | 4,095 | -45 | -1.1% | 305 |
| 2019/11/14 | 4,095 | 4,140 | 4,070 | 4,140 | +70 | +1.7% | 391 |
| 2019/11/13 | 4,060 | 4,070 | 4,030 | 4,070 | +55 | +1.4% | 223 |
1301～
1350
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
