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 |
|---|---|---|---|---|---|---|---|
| 2020/02/18 | 4,055 | 4,110 | 3,995 | 4,095 | +105 | +2.6% | 1,920 |
| 2020/02/17 | 4,000 | 4,070 | 3,990 | 3,990 | +45 | +1.1% | 1,506 |
| 2020/02/14 | 3,900 | 3,970 | 3,900 | 3,945 | +45 | +1.2% | 202 |
| 2020/02/13 | 3,855 | 3,900 | 3,855 | 3,900 | +15 | +0.4% | 755 |
| 2020/02/12 | 3,860 | 3,890 | 3,810 | 3,885 | +25 | +0.6% | 8,263 |
| 2020/02/10 | 3,850 | 3,860 | 3,835 | 3,860 | +15 | +0.4% | 355 |
| 2020/02/07 | 3,800 | 3,940 | 3,745 | 3,845 | +75 | +2% | 1,120 |
| 2020/02/06 | 3,875 | 3,925 | 3,760 | 3,770 | -205 | -5.2% | 3,421 |
| 2020/02/05 | 3,980 | 4,000 | 3,915 | 3,975 | -55 | -1.4% | 576 |
| 2020/02/04 | 4,100 | 4,130 | 4,030 | 4,030 | -115 | -2.8% | 1,430 |
| 2020/02/03 | 4,205 | 4,205 | 4,055 | 4,145 | +145 | +3.6% | 2,506 |
| 2020/01/31 | 4,055 | 4,055 | 3,955 | 4,000 | -100 | -2.4% | 331 |
| 2020/01/30 | 4,025 | 4,135 | 4,025 | 4,100 | +100 | +2.5% | 1,585 |
| 2020/01/29 | 3,975 | 4,030 | 3,965 | 4,000 | +25 | +0.6% | 545 |
| 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 |
1351～
1400
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
