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 |
|---|---|---|---|---|---|---|---|
| 2018/08/14 | 5,060 | 5,070 | 4,975 | 4,975 | -155 | -3% | 189 |
| 2018/08/13 | 5,000 | 5,160 | 5,000 | 5,130 | +220 | +4.5% | 3,553 |
| 2018/08/10 | 4,795 | 4,940 | 4,795 | 4,910 | +115 | +2.4% | 330 |
| 2018/08/09 | 4,795 | 4,855 | 4,795 | 4,795 | +50 | +1.1% | 177 |
| 2018/08/08 | 4,785 | 4,785 | 4,725 | 4,745 | -50 | -1% | 172 |
| 2018/08/07 | 4,865 | 4,870 | 4,795 | 4,795 | -70 | -1.4% | 239 |
| 2018/08/06 | 4,800 | 4,865 | 4,790 | 4,865 | +65 | +1.4% | 237 |
| 2018/08/03 | 4,765 | 4,800 | 4,735 | 4,800 | +20 | +0.4% | 113 |
| 2018/08/02 | 4,675 | 4,790 | 4,665 | 4,780 | +95 | +2% | 99 |
| 2018/08/01 | 4,725 | 4,725 | 4,665 | 4,685 | -80 | -1.7% | 292 |
| 2018/07/31 | 4,720 | 4,790 | 4,720 | 4,765 | +60 | +1.3% | 498 |
| 2018/07/30 | 4,705 | 4,705 | 4,705 | 4,705 | +45 | +1% | 2 |
| 2018/07/27 | 4,690 | 4,700 | 4,660 | 4,660 | -50 | -1.1% | 403 |
| 2018/07/26 | 4,695 | 4,730 | 4,695 | 4,710 | -55 | -1.2% | 189 |
| 2018/07/25 | 4,775 | 4,780 | 4,745 | 4,765 | -30 | -0.6% | 293 |
| 2018/07/24 | 4,790 | 4,800 | 4,780 | 4,795 | -55 | -1.1% | 384 |
| 2018/07/23 | 4,860 | 4,860 | 4,790 | 4,850 | -15 | -0.3% | 385 |
| 2018/07/20 | 4,800 | 4,865 | 4,760 | 4,865 | +105 | +2.2% | 326 |
| 2018/07/19 | 4,760 | 4,760 | 4,720 | 4,760 | -10 | -0.2% | 162 |
| 2018/07/18 | 4,725 | 4,770 | 4,720 | 4,770 | -45 | -0.9% | 158 |
| 2018/07/17 | 4,870 | 4,870 | 4,760 | 4,815 | -65 | -1.3% | 327 |
| 2018/07/13 | 4,930 | 4,935 | 4,870 | 4,880 | -95 | -1.9% | 951 |
| 2018/07/12 | 5,000 | 5,010 | 4,975 | 4,975 | -65 | -1.3% | 99 |
| 2018/07/11 | 5,040 | 5,120 | 5,040 | 5,040 | +80 | +1.6% | 514 |
| 2018/07/10 | 4,920 | 4,960 | 4,880 | 4,960 | -30 | -0.6% | 418 |
| 2018/07/09 | 5,050 | 5,050 | 4,990 | 4,990 | -100 | -2% | 1,354 |
| 2018/07/06 | 5,130 | 5,160 | 5,090 | 5,090 | -110 | -2.1% | 364 |
| 2018/07/05 | 5,130 | 5,230 | 5,130 | 5,200 | +80 | +1.6% | 685 |
| 2018/07/04 | 5,190 | 5,190 | 5,090 | 5,120 | -40 | -0.8% | 499 |
| 2018/07/03 | 5,100 | 5,190 | 5,090 | 5,160 | +60 | +1.2% | 990 |
| 2018/07/02 | 4,935 | 5,100 | 4,935 | 5,100 | +175 | +3.6% | 902 |
| 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 |
1651～
1700
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
