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 |
|---|---|---|---|---|---|---|---|
| 2019/06/14 | 5,240 | 5,240 | 5,170 | 5,220 | -20 | -0.4% | 459 |
| 2019/06/13 | 5,200 | 5,250 | 5,200 | 5,240 | +120 | +2.3% | 55 |
| 2019/06/12 | 5,130 | 5,130 | 5,090 | 5,120 | +30 | +0.6% | 9,223 |
| 2019/06/11 | 5,120 | 5,140 | 5,090 | 5,090 | -80 | -1.5% | 132 |
| 2019/06/10 | 5,230 | 5,230 | 5,160 | 5,170 | -130 | -2.5% | 338 |
| 2019/06/07 | 5,300 | 5,300 | 5,300 | 5,300 | -10 | -0.2% | 9 |
| 2019/06/06 | 5,310 | 5,360 | 5,300 | 5,310 | -20 | -0.4% | 44 |
| 2019/06/05 | 5,360 | 5,360 | 5,330 | 5,330 | -200 | -3.6% | 464 |
| 2019/06/04 | 5,500 | 5,580 | 5,500 | 5,530 | +30 | +0.5% | 1,193 |
| 2019/06/03 | 5,560 | 5,590 | 5,500 | 5,500 | +90 | +1.7% | 1,652 |
| 2019/05/31 | 5,370 | 5,420 | 5,360 | 5,410 | +130 | +2.5% | 645 |
| 2019/05/30 | 5,320 | 5,350 | 5,280 | 5,280 | +30 | +0.6% | 275 |
| 2019/05/29 | 5,270 | 5,340 | 5,250 | 5,250 | +70 | +1.4% | 145 |
| 2019/05/28 | 5,180 | 5,180 | 5,180 | 5,180 | -20 | -0.4% | 1 |
| 2019/05/27 | 5,210 | 5,210 | 5,200 | 5,200 | -30 | -0.6% | 25 |
| 2019/05/24 | 5,310 | 5,340 | 5,230 | 5,230 | -10 | -0.2% | 533 |
| 2019/05/23 | 5,290 | 5,290 | 5,200 | 5,240 | +40 | +0.8% | 216 |
| 2019/05/22 | 5,160 | 5,200 | 5,160 | 5,200 | +50 | +1% | 86 |
| 2019/05/21 | 5,180 | 5,230 | 5,150 | 5,150 | +30 | +0.6% | 477 |
| 2019/05/20 | 5,120 | 5,190 | 5,100 | 5,120 | ±0 | ±0% | 58 |
| 2019/05/17 | 5,160 | 5,180 | 5,120 | 5,120 | -140 | -2.7% | 433 |
| 2019/05/16 | 5,250 | 5,320 | 5,250 | 5,260 | +20 | +0.4% | 569 |
| 2019/05/15 | 5,290 | 5,350 | 5,240 | 5,240 | -20 | -0.4% | 363 |
| 2019/05/14 | 5,440 | 5,470 | 5,260 | 5,260 | +20 | +0.4% | 2,611 |
| 2019/05/13 | 5,300 | 5,300 | 5,190 | 5,240 | +70 | +1.4% | 410 |
| 2019/05/10 | 5,200 | 5,260 | 5,120 | 5,170 | ±0 | ±0% | 1,107 |
| 2019/05/09 | 5,100 | 5,240 | 5,100 | 5,170 | +130 | +2.6% | 2,790 |
| 2019/05/08 | 5,000 | 5,090 | 5,000 | 5,040 | +125 | +2.5% | 779 |
| 2019/05/07 | 4,835 | 4,915 | 4,810 | 4,915 | +100 | +2.1% | 376 |
| 2019/04/26 | 4,810 | 4,875 | 4,810 | 4,815 | +35 | +0.7% | 113 |
| 2019/04/25 | 4,830 | 4,830 | 4,780 | 4,780 | ±0 | ±0% | 100 |
| 2019/04/24 | 4,755 | 4,780 | 4,755 | 4,780 | -10 | -0.2% | 834 |
| 2019/04/23 | 4,805 | 4,805 | 4,760 | 4,790 | -20 | -0.4% | 30 |
| 2019/04/22 | 4,840 | 4,840 | 4,800 | 4,810 | +25 | +0.5% | 353 |
| 2019/04/19 | 4,790 | 4,815 | 4,775 | 4,785 | -55 | -1.1% | 1,181 |
| 2019/04/18 | 4,750 | 4,840 | 4,740 | 4,840 | +85 | +1.8% | 600 |
| 2019/04/17 | 4,750 | 4,765 | 4,735 | 4,755 | -20 | -0.4% | 180 |
| 2019/04/16 | 4,795 | 4,795 | 4,740 | 4,775 | +5 | +0.1% | 156 |
| 2019/04/15 | 4,760 | 4,785 | 4,730 | 4,770 | -100 | -2.1% | 865 |
| 2019/04/12 | 4,890 | 4,905 | 4,870 | 4,870 | +5 | +0.1% | 4,055 |
| 2019/04/11 | 4,890 | 4,905 | 4,865 | 4,865 | -20 | -0.4% | 76 |
| 2019/04/10 | 4,885 | 4,890 | 4,865 | 4,885 | +55 | +1.1% | 1,034 |
| 2019/04/09 | 4,820 | 4,840 | 4,820 | 4,830 | +15 | +0.3% | 774 |
| 2019/04/08 | 4,760 | 4,815 | 4,760 | 4,815 | +30 | +0.6% | 221 |
| 2019/04/05 | 4,800 | 4,805 | 4,770 | 4,785 | -40 | -0.8% | 607 |
| 2019/04/04 | 4,800 | 4,825 | 4,780 | 4,825 | +15 | +0.3% | 207 |
| 2019/04/03 | 4,850 | 4,855 | 4,800 | 4,810 | -50 | -1% | 953 |
| 2019/04/02 | 4,755 | 4,860 | 4,750 | 4,860 | +25 | +0.5% | 830 |
| 2019/04/01 | 4,830 | 4,840 | 4,785 | 4,835 | -135 | -2.7% | 781 |
| 2019/03/29 | 4,935 | 4,990 | 4,935 | 4,970 | -60 | -1.2% | 459 |
1451～
1500
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
