783
+100 (+14.64%)
株価：2025/04/07 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 |
|---|---|---|---|---|---|---|---|
| 2018/11/22 | 5,280 | 5,280 | 5,200 | 5,200 | -60 | -1.1% | 523 |
| 2018/11/21 | 5,400 | 5,400 | 5,260 | 5,260 | +70 | +1.3% | 797 |
| 2018/11/20 | 5,240 | 5,260 | 5,180 | 5,190 | +50 | +1% | 362 |
| 2018/11/19 | 5,200 | 5,200 | 5,120 | 5,140 | -60 | -1.2% | 158 |
| 2018/11/16 | 5,130 | 5,210 | 5,100 | 5,200 | +60 | +1.2% | 252 |
| 2018/11/15 | 5,180 | 5,200 | 5,130 | 5,140 | ±0 | ±0% | 1,105 |
| 2018/11/14 | 5,100 | 5,140 | 5,090 | 5,140 | -10 | -0.2% | 175 |
| 2018/11/13 | 5,180 | 5,260 | 5,150 | 5,150 | +210 | +4.3% | 1,459 |
| 2018/11/12 | 5,000 | 5,030 | 4,940 | 4,940 | -10 | -0.2% | 121 |
| 2018/11/09 | 4,900 | 4,955 | 4,885 | 4,950 | +40 | +0.8% | 831 |
| 2018/11/08 | 4,900 | 4,910 | 4,860 | 4,910 | -190 | -3.7% | 7,341 |
| 2018/11/07 | 5,010 | 5,120 | 4,920 | 5,100 | +60 | +1.2% | 258 |
| 2018/11/06 | 5,100 | 5,120 | 5,020 | 5,040 | -110 | -2.1% | 296 |
| 2018/11/05 | 5,130 | 5,170 | 5,100 | 5,150 | +100 | +2% | 469 |
| 2018/11/02 | 5,180 | 5,210 | 5,030 | 5,050 | -200 | -3.8% | 339 |
| 2018/11/01 | 5,160 | 5,250 | 5,160 | 5,250 | +100 | +1.9% | 371 |
| 2018/10/31 | 5,280 | 5,300 | 5,150 | 5,150 | -230 | -4.3% | 287 |
| 2018/10/30 | 5,550 | 5,550 | 5,320 | 5,380 | -130 | -2.4% | 747 |
| 2018/10/29 | 5,410 | 5,510 | 5,350 | 5,510 | +40 | +0.7% | 1,160 |
| 2018/10/26 | 5,340 | 5,570 | 5,320 | 5,470 | +60 | +1.1% | 1,862 |
| 2018/10/25 | 5,340 | 5,430 | 5,310 | 5,410 | +290 | +5.7% | 3,365 |
| 2018/10/24 | 5,070 | 5,200 | 5,050 | 5,120 | +20 | +0.4% | 1,102 |
| 2018/10/23 | 4,970 | 5,110 | 4,970 | 5,100 | +240 | +4.9% | 1,985 |
| 2018/10/22 | 4,925 | 4,970 | 4,825 | 4,860 | +5 | +0.1% | 573 |
| 2018/10/19 | 4,935 | 4,970 | 4,855 | 4,855 | +35 | +0.7% | 428 |
| 2018/10/18 | 4,745 | 4,820 | 4,745 | 4,820 | +50 | +1% | 204 |
| 2018/10/17 | 4,795 | 4,805 | 4,725 | 4,770 | -140 | -2.9% | 2,534 |
| 2018/10/16 | 4,965 | 4,970 | 4,890 | 4,910 | -45 | -0.9% | 1,441 |
| 2018/10/15 | 4,900 | 4,970 | 4,900 | 4,955 | +125 | +2.6% | 2,309 |
| 2018/10/12 | 4,910 | 4,930 | 4,830 | 4,830 | -10 | -0.2% | 2,525 |
| 2018/10/11 | 4,810 | 4,885 | 4,770 | 4,840 | +320 | +7.1% | 5,758 |
| 2018/10/10 | 4,510 | 4,570 | 4,485 | 4,520 | -30 | -0.7% | 1,570 |
| 2018/10/09 | 4,500 | 4,560 | 4,450 | 4,550 | +145 | +3.3% | 1,897 |
| 2018/10/05 | 4,425 | 4,425 | 4,375 | 4,405 | +40 | +0.9% | 954 |
| 2018/10/04 | 4,275 | 4,375 | 4,275 | 4,365 | +25 | +0.6% | 898 |
| 2018/10/03 | 4,260 | 4,340 | 4,260 | 4,340 | +80 | +1.9% | 1,507 |
| 2018/10/02 | 4,235 | 4,260 | 4,200 | 4,260 | -20 | -0.5% | 1,521 |
| 2018/10/01 | 4,300 | 4,325 | 4,270 | 4,280 | ±0 | ±0% | 1,100 |
| 2018/09/28 | 4,295 | 4,320 | 4,250 | 4,280 | -85 | -1.9% | 1,685 |
| 2018/09/27 | 4,295 | 4,370 | 4,265 | 4,365 | +80 | +1.9% | 1,407 |
| 2018/09/26 | 4,335 | 4,345 | 4,285 | 4,285 | -65 | -1.5% | 1,315 |
| 2018/09/25 | 4,420 | 4,430 | 4,350 | 4,350 | -85 | -1.9% | 1,161 |
| 2018/09/21 | 4,450 | 4,470 | 4,410 | 4,435 | -85 | -1.9% | 1,311 |
| 2018/09/20 | 4,480 | 4,530 | 4,480 | 4,520 | -15 | -0.3% | 2,154 |
| 2018/09/19 | 4,530 | 4,555 | 4,490 | 4,535 | -135 | -2.9% | 3,109 |
| 2018/09/18 | 4,880 | 4,880 | 4,655 | 4,670 | -175 | -3.6% | 1,455 |
| 2018/09/14 | 4,900 | 4,900 | 4,845 | 4,845 | -115 | -2.3% | 2,371 |
| 2018/09/13 | 5,030 | 5,030 | 4,925 | 4,960 | -110 | -2.2% | 1,787 |
| 2018/09/12 | 5,040 | 5,100 | 5,040 | 5,070 | +50 | +1% | 161 |
| 2018/09/11 | 5,110 | 5,110 | 5,020 | 5,020 | -80 | -1.6% | 68 |
1551～
1600
件表示中 / 2349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
