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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 605 | 605 | 588 | 594 | +6 | +1% | 7,111 |
| 2024/12/18 | 589 | 592 | 588 | 588 | +3 | +0.5% | 599 |
| 2024/12/17 | 582 | 585 | 580 | 585 | +4 | +0.7% | 1,668 |
| 2024/12/16 | 579 | 587 | 578 | 581 | -8 | -1.4% | 20,277 |
| 2024/12/13 | 577 | 597 | 571 | 589 | +14 | +2.4% | 4,060 |
| 2024/12/12 | 584 | 584 | 575 | 575 | -13 | -2.2% | 4,565 |
| 2024/12/11 | 586 | 589 | 585 | 588 | +1 | +0.2% | 702 |
| 2024/12/10 | 600 | 601 | 586 | 587 | -13 | -2.2% | 907 |
| 2024/12/09 | 586 | 600 | 570 | 600 | ±0 | ±0% | 2,293 |
| 2024/12/06 | 592 | 606 | 592 | 600 | +3 | +0.5% | 1,295 |
| 2024/12/05 | 590 | 612 | 590 | 597 | -3 | -0.5% | 9,898 |
| 2024/12/04 | 595 | 621 | 595 | 600 | +10 | +1.7% | 25,879 |
| 2024/12/03 | 607 | 607 | 589 | 590 | -19 | -3.1% | 3,136 |
| 2024/12/02 | 609 | 612 | 607 | 609 | -2 | -0.3% | 640 |
| 2024/11/29 | 609 | 613 | 609 | 611 | +1 | +0.2% | 568 |
| 2024/11/28 | 618 | 618 | 610 | 610 | -8 | -1.3% | 1,428 |
| 2024/11/27 | 607 | 618 | 607 | 618 | +10 | +1.6% | 4,226 |
| 2024/11/26 | 598 | 610 | 598 | 608 | +10 | +1.7% | 1,623 |
| 2024/11/25 | 601 | 601 | 598 | 598 | -3 | -0.5% | 652 |
| 2024/11/22 | 604 | 608 | 600 | 601 | -4 | -0.7% | 255 |
| 2024/11/21 | 595 | 605 | 595 | 605 | +4 | +0.7% | 1,396 |
| 2024/11/20 | 599 | 603 | 597 | 601 | +3 | +0.5% | 584 |
| 2024/11/19 | 596 | 605 | 596 | 598 | -1 | -0.2% | 626 |
| 2024/11/18 | 601 | 601 | 596 | 599 | +3 | +0.5% | 672 |
| 2024/11/15 | 604 | 604 | 593 | 596 | -12 | -2% | 968 |
| 2024/11/14 | 601 | 619 | 599 | 608 | +1 | +0.2% | 1,203 |
| 2024/11/13 | 598 | 609 | 598 | 607 | +9 | +1.5% | 524 |
| 2024/11/12 | 609 | 609 | 598 | 598 | -12 | -2% | 1,452 |
| 2024/11/11 | 613 | 624 | 593 | 610 | -3 | -0.5% | 4,202 |
| 2024/11/08 | 604 | 624 | 593 | 613 | +3 | +0.5% | 2,812 |
| 2024/11/07 | 600 | 618 | 598 | 610 | +3 | +0.5% | 1,923 |
| 2024/11/06 | 615 | 615 | 602 | 607 | -9 | -1.5% | 1,707 |
| 2024/11/05 | 620 | 620 | 600 | 616 | -5 | -0.8% | 1,317 |
| 2024/11/01 | 616 | 621 | 606 | 621 | +13 | +2.1% | 2,797 |
| 2024/10/31 | 608 | 610 | 603 | 608 | -4 | -0.7% | 792 |
| 2024/10/30 | 608 | 612 | 605 | 612 | +1 | +0.2% | 1,474 |
| 2024/10/29 | 621 | 621 | 607 | 611 | -14 | -2.2% | 2,027 |
| 2024/10/28 | 648 | 648 | 604 | 625 | -14 | -2.2% | 4,023 |
| 2024/10/25 | 631 | 640 | 627 | 639 | +9 | +1.4% | 2,710 |
| 2024/10/24 | 639 | 640 | 623 | 630 | +1 | +0.2% | 3,400 |
| 2024/10/23 | 618 | 629 | 617 | 629 | +12 | +1.9% | 3,519 |
| 2024/10/22 | 613 | 627 | 612 | 617 | +11 | +1.8% | 2,442 |
| 2024/10/21 | 598 | 610 | 598 | 606 | ±0 | ±0% | 3,895 |
| 2024/10/18 | 600 | 606 | 600 | 606 | -8 | -1.3% | 801 |
| 2024/10/17 | 605 | 618 | 597 | 614 | +1 | +0.2% | 1,337 |
| 2024/10/16 | 612 | 624 | 602 | 613 | +11 | +1.8% | 3,433 |
| 2024/10/15 | 593 | 608 | 588 | 602 | -1 | -0.2% | 5,114 |
| 2024/10/11 | 592 | 603 | 589 | 603 | +7 | +1.2% | 1,760 |
| 2024/10/10 | 589 | 607 | 589 | 596 | ±0 | ±0% | 2,675 |
| 2024/10/09 | 591 | 605 | 583 | 596 | -5 | -0.8% | 1,625 |
101～
150
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
