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 |
|---|---|---|---|---|---|---|---|
| 2019/09/17 | 4,665 | 4,670 | 4,570 | 4,620 | -30 | -0.6% | 613 |
| 2019/09/13 | 4,715 | 4,740 | 4,645 | 4,650 | -70 | -1.5% | 5,989 |
| 2019/09/12 | 4,760 | 4,770 | 4,680 | 4,720 | -110 | -2.3% | 3,318 |
| 2019/09/11 | 4,940 | 4,945 | 4,830 | 4,830 | -120 | -2.4% | 1,921 |
| 2019/09/10 | 4,980 | 4,980 | 4,950 | 4,950 | -70 | -1.4% | 460 |
| 2019/09/09 | 5,100 | 5,100 | 5,020 | 5,020 | -80 | -1.6% | 341 |
| 2019/09/06 | 5,100 | 5,100 | 5,050 | 5,100 | -30 | -0.6% | 83 |
| 2019/09/05 | 5,270 | 5,270 | 5,060 | 5,130 | -190 | -3.6% | 1,367 |
| 2019/09/04 | 5,350 | 5,350 | 5,320 | 5,320 | +10 | +0.2% | 6 |
| 2019/09/03 | 5,320 | 5,320 | 5,310 | 5,310 | -30 | -0.6% | 10 |
| 2019/09/02 | 5,360 | 5,360 | 5,340 | 5,340 | +30 | +0.6% | 6 |
| 2019/08/30 | 5,370 | 5,380 | 5,300 | 5,310 | -150 | -2.7% | 275 |
| 2019/08/29 | 5,500 | 5,500 | 5,460 | 5,460 | +30 | +0.6% | 78 |
| 2019/08/28 | 5,490 | 5,490 | 5,430 | 5,430 | +10 | +0.2% | 6 |
| 2019/08/27 | 5,460 | 5,460 | 5,390 | 5,420 | -110 | -2% | 1,060 |
| 2019/08/26 | 5,600 | 5,600 | 5,510 | 5,530 | +170 | +3.2% | 1,452 |
| 2019/08/23 | 5,400 | 5,400 | 5,360 | 5,360 | -40 | -0.7% | 2 |
| 2019/08/22 | 5,410 | 5,410 | 5,400 | 5,400 | -50 | -0.9% | 9 |
| 2019/08/21 | 5,420 | 5,450 | 5,420 | 5,450 | +90 | +1.7% | 404 |
| 2019/08/20 | 5,400 | 5,420 | 5,360 | 5,360 | -90 | -1.7% | 12 |
| 2019/08/19 | 5,450 | 5,450 | 5,450 | 5,450 | -40 | -0.7% | 20 |
| 2019/08/16 | 5,550 | 5,570 | 5,490 | 5,490 | -60 | -1.1% | 413 |
| 2019/08/15 | 5,650 | 5,650 | 5,530 | 5,550 | +140 | +2.6% | 925 |
| 2019/08/14 | 5,400 | 5,450 | 5,400 | 5,410 | -60 | -1.1% | 48 |
| 2019/08/13 | 5,440 | 5,550 | 5,440 | 5,470 | +130 | +2.4% | 310 |
| 2019/08/09 | 5,300 | 5,360 | 5,300 | 5,340 | -40 | -0.7% | 1,182 |
| 2019/08/08 | 5,440 | 5,480 | 5,350 | 5,380 | -50 | -0.9% | 554 |
| 2019/08/07 | 5,440 | 5,450 | 5,400 | 5,430 | +40 | +0.7% | 256 |
| 2019/08/06 | 5,670 | 5,680 | 5,390 | 5,390 | -20 | -0.4% | 3,522 |
| 2019/08/05 | 5,260 | 5,500 | 5,260 | 5,410 | +240 | +4.6% | 2,480 |
| 2019/08/02 | 5,160 | 5,260 | 5,110 | 5,170 | +170 | +3.4% | 2,002 |
| 2019/08/01 | 5,070 | 5,090 | 4,985 | 5,000 | ±0 | ±0% | 702 |
| 2019/07/31 | 5,050 | 5,050 | 4,960 | 5,000 | +5 | +0.1% | 163 |
| 2019/07/30 | 4,995 | 4,995 | 4,950 | 4,995 | -35 | -0.7% | 60 |
| 2019/07/29 | 5,000 | 5,040 | 4,985 | 5,030 | +30 | +0.6% | 45 |
| 2019/07/26 | 4,985 | 5,010 | 4,985 | 5,000 | +65 | +1.3% | 635 |
| 2019/07/25 | 4,945 | 4,960 | 4,925 | 4,935 | -45 | -0.9% | 205 |
| 2019/07/24 | 4,955 | 5,010 | 4,955 | 4,980 | -20 | -0.4% | 95 |
| 2019/07/23 | 5,090 | 5,090 | 5,000 | 5,000 | -40 | -0.8% | 841 |
| 2019/07/22 | 5,010 | 5,100 | 5,010 | 5,040 | -10 | -0.2% | 7,754 |
| 2019/07/19 | 5,150 | 5,180 | 5,030 | 5,050 | -200 | -3.8% | 1,715 |
| 2019/07/18 | 5,100 | 5,260 | 5,040 | 5,250 | +265 | +5.3% | 3,774 |
| 2019/07/17 | 5,020 | 5,050 | 4,985 | 4,985 | +15 | +0.3% | 142 |
| 2019/07/16 | 4,945 | 5,020 | 4,945 | 4,970 | -5 | -0.1% | 182 |
| 2019/07/12 | 4,935 | 4,975 | 4,930 | 4,975 | - | - | 18 |
| 2019/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/10 | 4,985 | 5,010 | 4,950 | 4,950 | -5 | -0.1% | 214 |
| 2019/07/09 | 4,920 | 4,960 | 4,910 | 4,955 | +35 | +0.7% | 149 |
| 2019/07/08 | 4,855 | 4,950 | 4,855 | 4,920 | +60 | +1.2% | 741 |
| 2019/07/05 | 4,845 | 4,900 | 4,845 | 4,860 | -40 | -0.8% | 942 |
1451～
1500
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
