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 |
|---|---|---|---|---|---|---|---|
| 2018/04/17 | 4,970 | 4,985 | 4,970 | 4,975 | +25 | +0.5% | 33 |
| 2018/04/16 | 4,970 | 4,990 | 4,950 | 4,950 | -40 | -0.8% | 354 |
| 2018/04/13 | 4,985 | 4,995 | 4,960 | 4,990 | -60 | -1.2% | 262 |
| 2018/04/12 | 5,050 | 5,050 | 5,010 | 5,050 | +40 | +0.8% | 354 |
| 2018/04/11 | 4,955 | 5,010 | 4,955 | 5,010 | +55 | +1.1% | 174 |
| 2018/04/10 | 5,050 | 5,050 | 4,920 | 4,955 | -55 | -1.1% | 705 |
| 2018/04/09 | 5,080 | 5,080 | 4,995 | 5,010 | -40 | -0.8% | 456 |
| 2018/04/06 | 5,010 | 5,050 | 4,980 | 5,050 | +40 | +0.8% | 1,054 |
| 2018/04/05 | 5,070 | 5,090 | 4,985 | 5,010 | -120 | -2.3% | 738 |
| 2018/04/04 | 5,100 | 5,180 | 5,100 | 5,130 | -30 | -0.6% | 2,057 |
| 2018/04/03 | 5,280 | 5,280 | 5,140 | 5,160 | +80 | +1.6% | 1,613 |
| 2018/04/02 | 5,080 | 5,080 | 5,050 | 5,080 | ±0 | ±0% | 150 |
| 2018/03/30 | 5,080 | 5,110 | 5,060 | 5,080 | -80 | -1.6% | 94 |
| 2018/03/29 | 5,100 | 5,230 | 5,090 | 5,160 | -20 | -0.4% | 283 |
| 2018/03/28 | 5,270 | 5,300 | 5,170 | 5,180 | +10 | +0.2% | 1,236 |
| 2018/03/27 | 5,340 | 5,350 | 5,170 | 5,170 | -320 | -5.8% | 1,542 |
| 2018/03/26 | 5,620 | 5,660 | 5,490 | 5,490 | -50 | -0.9% | 1,847 |
| 2018/03/23 | 5,390 | 5,550 | 5,380 | 5,540 | +390 | +7.6% | 4,056 |
| 2018/03/22 | 5,210 | 5,210 | 5,150 | 5,150 | -80 | -1.5% | 454 |
| 2018/03/20 | 5,280 | 5,290 | 5,230 | 5,230 | +30 | +0.6% | 277 |
| 2018/03/19 | 5,160 | 5,200 | 5,160 | 5,200 | +90 | +1.8% | 50 |
| 2018/03/16 | 5,070 | 5,110 | 5,070 | 5,110 | +50 | +1% | 128 |
| 2018/03/15 | 5,090 | 5,140 | 5,060 | 5,060 | +10 | +0.2% | 130 |
| 2018/03/14 | 5,080 | 5,110 | 5,040 | 5,050 | +20 | +0.4% | 625 |
| 2018/03/13 | 5,100 | 5,110 | 5,030 | 5,030 | -50 | -1% | 279 |
| 2018/03/12 | 5,060 | 5,110 | 5,040 | 5,080 | -150 | -2.9% | 609 |
| 2018/03/09 | 5,200 | 5,230 | 5,090 | 5,230 | -50 | -0.9% | 2,220 |
| 2018/03/08 | 5,270 | 5,300 | 5,240 | 5,280 | -30 | -0.6% | 557 |
| 2018/03/07 | 5,300 | 5,310 | 5,230 | 5,310 | +80 | +1.5% | 218 |
| 2018/03/06 | 5,210 | 5,230 | 5,170 | 5,230 | -130 | -2.4% | 1,880 |
| 2018/03/05 | 5,360 | 5,420 | 5,340 | 5,360 | +30 | +0.6% | 727 |
| 2018/03/02 | 5,300 | 5,350 | 5,280 | 5,330 | +220 | +4.3% | 1,859 |
| 2018/03/01 | 5,030 | 5,140 | 5,030 | 5,110 | +150 | +3% | 794 |
| 2018/02/28 | 4,880 | 4,960 | 4,855 | 4,960 | +130 | +2.7% | 253 |
| 2018/02/27 | 4,850 | 4,865 | 4,820 | 4,830 | -105 | -2.1% | 435 |
| 2018/02/26 | 4,945 | 4,960 | 4,920 | 4,935 | -95 | -1.9% | 595 |
| 2018/02/23 | 5,090 | 5,090 | 5,030 | 5,030 | -70 | -1.4% | 203 |
| 2018/02/22 | 5,060 | 5,140 | 5,060 | 5,100 | +80 | +1.6% | 823 |
| 2018/02/21 | 4,985 | 5,060 | 4,960 | 5,020 | +30 | +0.6% | 714 |
| 2018/02/20 | 4,945 | 5,040 | 4,945 | 4,990 | +65 | +1.3% | 582 |
| 2018/02/19 | 5,040 | 5,040 | 4,925 | 4,925 | -205 | -4% | 1,225 |
| 2018/02/16 | 5,180 | 5,190 | 5,080 | 5,130 | -80 | -1.5% | 4,558 |
| 2018/02/15 | 5,220 | 5,270 | 5,170 | 5,210 | -110 | -2.1% | 1,757 |
| 2018/02/14 | 5,220 | 5,390 | 5,200 | 5,320 | +50 | +0.9% | 2,590 |
| 2018/02/13 | 5,050 | 5,270 | 5,050 | 5,270 | +120 | +2.3% | 983 |
| 2018/02/09 | 5,320 | 5,320 | 5,150 | 5,150 | +160 | +3.2% | 3,953 |
| 2018/02/08 | 5,030 | 5,040 | 4,950 | 4,990 | -70 | -1.4% | 2,509 |
| 2018/02/07 | 4,770 | 5,060 | 4,750 | 5,060 | -50 | -1% | 3,645 |
| 2018/02/06 | 5,130 | 5,290 | 5,050 | 5,110 | +400 | +8.5% | 12,736 |
| 2018/02/05 | 4,645 | 4,720 | 4,640 | 4,710 | +185 | +4.1% | 3,089 |
1701～
1750
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
