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 |
|---|---|---|---|---|---|---|---|
| 2018/06/29 | 4,920 | 4,990 | 4,915 | 4,925 | -15 | -0.3% | 843 |
| 2018/06/28 | 4,935 | 4,980 | 4,925 | 4,940 | +30 | +0.6% | 919 |
| 2018/06/27 | 4,890 | 4,940 | 4,890 | 4,910 | +15 | +0.3% | 613 |
| 2018/06/26 | 4,975 | 5,010 | 4,895 | 4,895 | -25 | -0.5% | 889 |
| 2018/06/25 | 4,850 | 4,930 | 4,850 | 4,920 | +95 | +2% | 212 |
| 2018/06/22 | 4,905 | 4,905 | 4,825 | 4,825 | +25 | +0.5% | 483 |
| 2018/06/21 | 4,820 | 4,825 | 4,780 | 4,800 | +10 | +0.2% | 1,110 |
| 2018/06/20 | 4,855 | 4,935 | 4,790 | 4,790 | -55 | -1.1% | 3,033 |
| 2018/06/19 | 4,750 | 4,850 | 4,740 | 4,845 | +135 | +2.9% | 1,118 |
| 2018/06/18 | 4,715 | 4,745 | 4,685 | 4,710 | +90 | +1.9% | 156 |
| 2018/06/15 | 4,615 | 4,635 | 4,615 | 4,620 | -20 | -0.4% | 24 |
| 2018/06/14 | 4,625 | 4,645 | 4,620 | 4,640 | +65 | +1.4% | 80 |
| 2018/06/13 | 4,615 | 4,615 | 4,560 | 4,575 | -35 | -0.8% | 201 |
| 2018/06/12 | 4,600 | 4,630 | 4,580 | 4,610 | -25 | -0.5% | 416 |
| 2018/06/11 | 4,670 | 4,680 | 4,635 | 4,635 | -25 | -0.5% | 47 |
| 2018/06/08 | 4,670 | 4,670 | 4,620 | 4,660 | +30 | +0.6% | 557 |
| 2018/06/07 | 4,655 | 4,655 | 4,630 | 4,630 | -70 | -1.5% | 64 |
| 2018/06/06 | 4,720 | 4,720 | 4,690 | 4,700 | -15 | -0.3% | 152 |
| 2018/06/05 | 4,700 | 4,730 | 4,675 | 4,715 | -20 | -0.4% | 250 |
| 2018/06/04 | 4,770 | 4,770 | 4,700 | 4,735 | -105 | -2.2% | 243 |
| 2018/06/01 | 4,905 | 4,905 | 4,830 | 4,840 | -20 | -0.4% | 152 |
| 2018/05/31 | 4,855 | 4,900 | 4,855 | 4,860 | -65 | -1.3% | 764 |
| 2018/05/30 | 4,945 | 4,955 | 4,910 | 4,925 | +145 | +3% | 2,069 |
| 2018/05/29 | 4,760 | 4,825 | 4,760 | 4,780 | +35 | +0.7% | 892 |
| 2018/05/28 | 4,750 | 4,765 | 4,715 | 4,745 | +20 | +0.4% | 1,195 |
| 2018/05/25 | 4,755 | 4,785 | 4,725 | 4,725 | -15 | -0.3% | 731 |
| 2018/05/24 | 4,670 | 4,750 | 4,670 | 4,740 | +120 | +2.6% | 670 |
| 2018/05/23 | 4,570 | 4,645 | 4,570 | 4,620 | +55 | +1.2% | 528 |
| 2018/05/22 | 4,555 | 4,570 | 4,555 | 4,565 | +25 | +0.6% | 25 |
| 2018/05/21 | 4,545 | 4,545 | 4,510 | 4,540 | +5 | +0.1% | 297 |
| 2018/05/18 | 4,560 | 4,575 | 4,535 | 4,535 | -35 | -0.8% | 607 |
| 2018/05/17 | 4,595 | 4,595 | 4,560 | 4,570 | -45 | -1% | 477 |
| 2018/05/16 | 4,600 | 4,615 | 4,595 | 4,615 | +20 | +0.4% | 157 |
| 2018/05/15 | 4,585 | 4,595 | 4,560 | 4,595 | +5 | +0.1% | 310 |
| 2018/05/14 | 4,635 | 4,645 | 4,580 | 4,590 | -60 | -1.3% | 426 |
| 2018/05/11 | 4,725 | 4,725 | 4,650 | 4,650 | -85 | -1.8% | 464 |
| 2018/05/10 | 4,755 | 4,755 | 4,735 | 4,735 | -35 | -0.7% | 352 |
| 2018/05/09 | 4,725 | 4,780 | 4,725 | 4,770 | +45 | +1% | 334 |
| 2018/05/08 | 4,750 | 4,750 | 4,700 | 4,725 | -30 | -0.6% | 185 |
| 2018/05/07 | 4,750 | 4,795 | 4,750 | 4,755 | ±0 | ±0% | 354 |
| 2018/05/02 | 4,730 | 4,765 | 4,725 | 4,755 | +15 | +0.3% | 72 |
| 2018/05/01 | 4,750 | 4,760 | 4,735 | 4,740 | +5 | +0.1% | 106 |
| 2018/04/27 | 4,720 | 4,745 | 4,720 | 4,735 | -20 | -0.4% | 126 |
| 2018/04/26 | 4,770 | 4,775 | 4,750 | 4,755 | -45 | -0.9% | 313 |
| 2018/04/25 | 4,840 | 4,840 | 4,800 | 4,800 | +25 | +0.5% | 481 |
| 2018/04/24 | 4,835 | 4,835 | 4,775 | 4,775 | -100 | -2.1% | 692 |
| 2018/04/23 | 4,845 | 4,880 | 4,845 | 4,875 | +5 | +0.1% | 259 |
| 2018/04/20 | 4,880 | 4,900 | 4,840 | 4,870 | +25 | +0.5% | 461 |
| 2018/04/19 | 4,850 | 4,850 | 4,815 | 4,845 | -20 | -0.4% | 263 |
| 2018/04/18 | 4,920 | 4,920 | 4,865 | 4,865 | -110 | -2.2% | 802 |
1651～
1700
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
