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 |
|---|---|---|---|---|---|---|---|
| 2019/03/28 | 4,990 | 5,060 | 4,990 | 5,030 | +155 | +3.2% | 1,414 |
| 2019/03/27 | 4,890 | 4,925 | 4,855 | 4,875 | -85 | -1.7% | 7,124 |
| 2019/03/26 | 5,090 | 5,100 | 4,940 | 4,960 | -270 | -5.2% | 15,662 |
| 2019/03/25 | 5,220 | 5,250 | 5,200 | 5,230 | +255 | +5.1% | 5,496 |
| 2019/03/22 | 4,980 | 5,010 | 4,970 | 4,975 | -5 | -0.1% | 7,075 |
| 2019/03/20 | 4,995 | 4,995 | 4,980 | 4,980 | -5 | -0.1% | 15 |
| 2019/03/19 | 5,010 | 5,010 | 4,985 | 4,985 | -5 | -0.1% | 7 |
| 2019/03/18 | 5,010 | 5,050 | 4,985 | 4,990 | -30 | -0.6% | 86 |
| 2019/03/15 | 5,090 | 5,090 | 5,020 | 5,020 | -70 | -1.4% | 89 |
| 2019/03/14 | 5,020 | 5,090 | 5,020 | 5,090 | -30 | -0.6% | 3 |
| 2019/03/13 | 5,050 | 5,150 | 5,030 | 5,120 | +110 | +2.2% | 386 |
| 2019/03/12 | 5,040 | 5,040 | 5,000 | 5,010 | -200 | -3.8% | 564 |
| 2019/03/11 | 5,230 | 5,240 | 5,160 | 5,210 | -30 | -0.6% | 2,787 |
| 2019/03/08 | 5,170 | 5,270 | 5,150 | 5,240 | +130 | +2.5% | 1,107 |
| 2019/03/07 | 5,100 | 5,120 | 5,050 | 5,110 | +115 | +2.3% | 1,029 |
| 2019/03/06 | 4,995 | 4,995 | 4,995 | 4,995 | ±0 | ±0% | 30 |
| 2019/03/05 | 4,985 | 4,995 | 4,960 | 4,995 | +80 | +1.6% | 3,959 |
| 2019/03/04 | 4,875 | 4,925 | 4,875 | 4,915 | -95 | -1.9% | 450 |
| 2019/03/01 | 5,040 | 5,040 | 4,975 | 5,010 | -60 | -1.2% | 143 |
| 2019/02/28 | 4,990 | 5,070 | 4,970 | 5,070 | +100 | +2% | 357 |
| 2019/02/27 | 4,985 | 4,985 | 4,940 | 4,970 | -30 | -0.6% | 255 |
| 2019/02/26 | 4,975 | 5,000 | 4,955 | 5,000 | +25 | +0.5% | 176 |
| 2019/02/25 | 4,995 | 4,995 | 4,965 | 4,975 | -75 | -1.5% | 624 |
| 2019/02/22 | 5,070 | 5,070 | 5,010 | 5,050 | +30 | +0.6% | 133 |
| 2019/02/21 | 5,030 | 5,080 | 4,955 | 5,020 | -10 | -0.2% | 420 |
| 2019/02/20 | 5,070 | 5,070 | 5,000 | 5,030 | -50 | -1% | 377 |
| 2019/02/19 | 5,130 | 5,130 | 5,060 | 5,080 | -20 | -0.4% | 284 |
| 2019/02/18 | 5,120 | 5,130 | 5,070 | 5,100 | -170 | -3.2% | 12,314 |
| 2019/02/15 | 5,270 | 5,330 | 5,270 | 5,270 | +80 | +1.5% | 5,774 |
| 2019/02/14 | 5,200 | 5,200 | 5,160 | 5,190 | +10 | +0.2% | 209 |
| 2019/02/13 | 5,210 | 5,240 | 5,170 | 5,180 | -130 | -2.4% | 6,793 |
| 2019/02/12 | 5,490 | 5,490 | 5,290 | 5,310 | -230 | -4.2% | 861 |
| 2019/02/08 | 5,470 | 5,570 | 5,440 | 5,540 | +190 | +3.6% | 917 |
| 2019/02/07 | 5,300 | 5,370 | 5,300 | 5,350 | +80 | +1.5% | 575 |
| 2019/02/06 | 5,240 | 5,270 | 5,200 | 5,270 | -10 | -0.2% | 312 |
| 2019/02/05 | 5,220 | 5,280 | 5,220 | 5,280 | ±0 | ±0% | 321 |
| 2019/02/04 | 5,350 | 5,350 | 5,260 | 5,280 | -70 | -1.3% | 106 |
| 2019/02/01 | 5,350 | 5,380 | 5,280 | 5,350 | -20 | -0.4% | 3,239 |
| 2019/01/31 | 5,340 | 5,390 | 5,300 | 5,370 | -70 | -1.3% | 1,045 |
| 2019/01/30 | 5,450 | 5,510 | 5,440 | 5,440 | -40 | -0.7% | 124 |
| 2019/01/29 | 5,520 | 5,560 | 5,470 | 5,480 | +40 | +0.7% | 8,996 |
| 2019/01/28 | 5,420 | 5,440 | 5,420 | 5,440 | +50 | +0.9% | 206 |
| 2019/01/25 | 5,480 | 5,480 | 5,370 | 5,390 | -100 | -1.8% | 1,312 |
| 2019/01/24 | 5,500 | 5,550 | 5,480 | 5,490 | -30 | -0.5% | 2,707 |
| 2019/01/23 | 5,550 | 5,550 | 5,490 | 5,520 | +50 | +0.9% | 664 |
| 2019/01/22 | 5,360 | 5,500 | 5,360 | 5,470 | +60 | +1.1% | 100 |
| 2019/01/21 | 5,360 | 5,410 | 5,350 | 5,410 | -50 | -0.9% | 861 |
| 2019/01/18 | 5,520 | 5,520 | 5,420 | 5,460 | -100 | -1.8% | 480 |
| 2019/01/17 | 5,510 | 5,560 | 5,510 | 5,560 | -50 | -0.9% | 437 |
| 2019/01/16 | 5,580 | 5,660 | 5,580 | 5,610 | +30 | +0.5% | 877 |
1501～
1550
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
