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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 4,490 | 4,500 | 4,435 | 4,450 | -90 | -2% | 5,051 |
| 2018/01/04 | 4,720 | 4,720 | 4,540 | 4,540 | -240 | -5% | 1,926 |
| 2017/12/29 | 4,750 | 4,790 | 4,750 | 4,780 | +20 | +0.4% | 547 |
| 2017/12/28 | 4,725 | 4,760 | 4,720 | 4,760 | +45 | +1% | 69 |
| 2017/12/27 | 4,700 | 4,715 | 4,700 | 4,715 | -15 | -0.3% | 284 |
| 2017/12/26 | 4,720 | 4,730 | 4,700 | 4,730 | +10 | +0.2% | 1,024 |
| 2017/12/25 | 4,725 | 4,725 | 4,720 | 4,720 | -5 | -0.1% | 10 |
| 2017/12/22 | 4,750 | 4,750 | 4,720 | 4,725 | -30 | -0.6% | 437 |
| 2017/12/21 | 4,760 | 4,790 | 4,745 | 4,755 | ±0 | ±0% | 216 |
| 2017/12/20 | 4,790 | 4,790 | 4,755 | 4,755 | -25 | -0.5% | 236 |
| 2017/12/19 | 4,775 | 4,790 | 4,755 | 4,780 | +5 | +0.1% | 951 |
| 2017/12/18 | 4,850 | 4,850 | 4,775 | 4,775 | -145 | -2.9% | 1,411 |
| 2017/12/15 | 4,865 | 4,955 | 4,865 | 4,920 | +85 | +1.8% | 1,284 |
| 2017/12/14 | 4,835 | 4,850 | 4,810 | 4,835 | +20 | +0.4% | 300 |
| 2017/12/13 | 4,785 | 4,840 | 4,785 | 4,815 | +15 | +0.3% | 1,983 |
| 2017/12/12 | 4,810 | 4,810 | 4,770 | 4,800 | -10 | -0.2% | 207 |
| 2017/12/11 | 4,850 | 4,875 | 4,810 | 4,810 | -50 | -1% | 585 |
| 2017/12/08 | 4,910 | 4,925 | 4,860 | 4,860 | -100 | -2% | 1,175 |
| 2017/12/07 | 4,995 | 4,995 | 4,950 | 4,960 | -120 | -2.4% | 1,426 |
| 2017/12/06 | 4,960 | 5,100 | 4,955 | 5,080 | +155 | +3.1% | 3,706 |
| 2017/12/05 | 4,990 | 5,000 | 4,925 | 4,925 | -5 | -0.1% | 1,344 |
| 2017/12/04 | 4,870 | 4,940 | 4,870 | 4,930 | +30 | +0.6% | 850 |
| 2017/12/01 | 4,860 | 4,960 | 4,850 | 4,900 | -25 | -0.5% | 1,135 |
| 2017/11/30 | 4,990 | 4,990 | 4,910 | 4,925 | -45 | -0.9% | 971 |
| 2017/11/29 | 4,985 | 4,995 | 4,970 | 4,970 | -80 | -1.6% | 783 |
| 2017/11/28 | 5,050 | 5,070 | 5,020 | 5,050 | +30 | +0.6% | 3,412 |
| 2017/11/27 | 4,965 | 5,020 | 4,965 | 5,020 | +20 | +0.4% | 2,061 |
| 2017/11/24 | 5,050 | 5,080 | 4,995 | 5,000 | -10 | -0.2% | 546 |
| 2017/11/22 | 4,965 | 5,030 | 4,965 | 5,010 | -20 | -0.4% | 1,300 |
| 2017/11/21 | 5,050 | 5,050 | 5,010 | 5,030 | -70 | -1.4% | 902 |
| 2017/11/20 | 5,130 | 5,130 | 5,100 | 5,100 | ±0 | ±0% | 1,026 |
| 2017/11/17 | 4,985 | 5,100 | 4,975 | 5,100 | +20 | +0.4% | 1,786 |
| 2017/11/16 | 5,220 | 5,220 | 5,070 | 5,080 | -100 | -1.9% | 1,368 |
| 2017/11/15 | 5,060 | 5,230 | 5,060 | 5,180 | +180 | +3.6% | 5,801 |
| 2017/11/14 | 4,990 | 5,030 | 4,980 | 5,000 | +20 | +0.4% | 1,873 |
| 2017/11/13 | 4,925 | 4,980 | 4,910 | 4,980 | +90 | +1.8% | 1,237 |
| 2017/11/10 | 4,900 | 4,920 | 4,855 | 4,890 | +95 | +2% | 1,323 |
| 2017/11/09 | 4,770 | 4,915 | 4,650 | 4,795 | +5 | +0.1% | 1,929 |
| 2017/11/08 | 4,840 | 4,875 | 4,790 | 4,790 | -40 | -0.8% | 312 |
| 2017/11/07 | 4,930 | 4,930 | 4,830 | 4,830 | -100 | -2% | 415 |
| 2017/11/06 | 4,910 | 4,970 | 4,905 | 4,930 | -30 | -0.6% | 452 |
| 2017/11/02 | 4,980 | 5,000 | 4,955 | 4,960 | -30 | -0.6% | 479 |
| 2017/11/01 | 5,060 | 5,060 | 4,990 | 4,990 | -130 | -2.5% | 1,866 |
| 2017/10/31 | 5,160 | 5,160 | 5,120 | 5,120 | +10 | +0.2% | 761 |
| 2017/10/30 | 5,100 | 5,120 | 5,070 | 5,110 | ±0 | ±0% | 1,934 |
| 2017/10/27 | 5,190 | 5,190 | 5,100 | 5,110 | -70 | -1.4% | 575 |
| 2017/10/26 | 5,190 | 5,210 | 5,180 | 5,180 | -40 | -0.8% | 702 |
| 2017/10/25 | 5,120 | 5,220 | 5,120 | 5,220 | +60 | +1.2% | 864 |
| 2017/10/24 | 5,240 | 5,240 | 5,160 | 5,160 | -80 | -1.5% | 1,168 |
| 2017/10/23 | 5,240 | 5,260 | 5,220 | 5,240 | -100 | -1.9% | 896 |
1801～
1850
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
