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 |
|---|---|---|---|---|---|---|---|
| 2017/10/20 | 5,370 | 5,370 | 5,330 | 5,340 | +20 | +0.4% | 415 |
| 2017/10/19 | 5,340 | 5,350 | 5,320 | 5,320 | -60 | -1.1% | 364 |
| 2017/10/18 | 5,390 | 5,410 | 5,380 | 5,380 | -20 | -0.4% | 228 |
| 2017/10/17 | 5,390 | 5,440 | 5,370 | 5,400 | -30 | -0.6% | 533 |
| 2017/10/16 | 5,480 | 5,480 | 5,400 | 5,430 | -80 | -1.5% | 1,118 |
| 2017/10/13 | 5,590 | 5,590 | 5,480 | 5,510 | -60 | -1.1% | 2,954 |
| 2017/10/12 | 5,550 | 5,580 | 5,540 | 5,570 | -20 | -0.4% | 708 |
| 2017/10/11 | 5,600 | 5,620 | 5,580 | 5,590 | -10 | -0.2% | 627 |
| 2017/10/10 | 5,690 | 5,690 | 5,600 | 5,600 | -40 | -0.7% | 278 |
| 2017/10/06 | 5,610 | 5,660 | 5,610 | 5,640 | -30 | -0.5% | 119 |
| 2017/10/05 | 5,650 | 5,680 | 5,650 | 5,670 | ±0 | ±0% | 92 |
| 2017/10/04 | 5,650 | 5,670 | 5,630 | 5,670 | ±0 | ±0% | 599 |
| 2017/10/03 | 5,680 | 5,720 | 5,660 | 5,670 | -70 | -1.2% | 1,478 |
| 2017/10/02 | 5,720 | 5,760 | 5,710 | 5,740 | +10 | +0.2% | 340 |
| 2017/09/29 | 5,750 | 5,760 | 5,720 | 5,730 | +20 | +0.4% | 501 |
| 2017/09/28 | 5,720 | 5,780 | 5,710 | 5,710 | -90 | -1.6% | 2,740 |
| 2017/09/27 | 5,790 | 5,820 | 5,790 | 5,800 | -30 | -0.5% | 551 |
| 2017/09/26 | 5,810 | 5,850 | 5,810 | 5,830 | ±0 | ±0% | 449 |
| 2017/09/25 | 5,790 | 5,840 | 5,790 | 5,830 | -60 | -1% | 1,498 |
| 2017/09/22 | 5,830 | 5,910 | 5,830 | 5,890 | +30 | +0.5% | 597 |
| 2017/09/21 | 5,790 | 5,860 | 5,770 | 5,860 | +10 | +0.2% | 2,798 |
| 2017/09/20 | 5,880 | 5,880 | 5,830 | 5,850 | -10 | -0.2% | 449 |
| 2017/09/19 | 5,940 | 5,940 | 5,850 | 5,860 | -190 | -3.1% | 5,503 |
| 2017/09/15 | 6,110 | 6,110 | 6,050 | 6,050 | -50 | -0.8% | 564 |
| 2017/09/14 | 6,070 | 6,120 | 6,040 | 6,100 | +30 | +0.5% | 2,154 |
| 2017/09/13 | 6,080 | 6,080 | 6,060 | 6,070 | -50 | -0.8% | 1,079 |
| 2017/09/12 | 6,160 | 6,160 | 6,120 | 6,120 | -140 | -2.2% | 1,478 |
| 2017/09/11 | 6,280 | 6,280 | 6,220 | 6,260 | -140 | -2.2% | 1,131 |
| 2017/09/08 | 6,360 | 6,420 | 6,360 | 6,400 | +10 | +0.2% | 411 |
| 2017/09/07 | 6,370 | 6,390 | 6,300 | 6,390 | -20 | -0.3% | 1,096 |
| 2017/09/06 | 6,490 | 6,510 | 6,410 | 6,410 | -20 | -0.3% | 958 |
| 2017/09/05 | 6,360 | 6,430 | 6,360 | 6,430 | +90 | +1.4% | 1,571 |
| 2017/09/04 | 6,290 | 6,360 | 6,260 | 6,340 | +100 | +1.6% | 1,597 |
| 2017/09/01 | 6,210 | 6,240 | 6,200 | 6,240 | ±0 | ±0% | 797 |
| 2017/08/31 | 6,270 | 6,270 | 6,240 | 6,240 | -50 | -0.8% | 121 |
| 2017/08/30 | 6,340 | 6,360 | 6,290 | 6,290 | -100 | -1.6% | 1,686 |
| 2017/08/29 | 6,440 | 6,460 | 6,390 | 6,390 | -10 | -0.2% | 1,188 |
| 2017/08/28 | 6,380 | 6,400 | 6,360 | 6,400 | +10 | +0.2% | 211 |
| 2017/08/25 | 6,410 | 6,420 | 6,360 | 6,390 | -40 | -0.6% | 132 |
| 2017/08/24 | 6,400 | 6,430 | 6,380 | 6,430 | +50 | +0.8% | 512 |
| 2017/08/23 | 6,300 | 6,380 | 6,290 | 6,380 | -20 | -0.3% | 1,047 |
| 2017/08/22 | 6,400 | 6,420 | 6,380 | 6,400 | ±0 | ±0% | 288 |
| 2017/08/21 | 6,360 | 6,420 | 6,360 | 6,400 | +20 | +0.3% | 623 |
| 2017/08/18 | 6,370 | 6,410 | 6,350 | 6,380 | +160 | +2.6% | 2,163 |
| 2017/08/17 | 6,240 | 6,260 | 6,220 | 6,220 | +10 | +0.2% | 407 |
| 2017/08/16 | 6,210 | 6,220 | 6,210 | 6,210 | ±0 | ±0% | 192 |
| 2017/08/15 | 6,250 | 6,250 | 6,180 | 6,210 | -140 | -2.2% | 1,583 |
| 2017/08/14 | 6,360 | 6,380 | 6,290 | 6,350 | +140 | +2.3% | 1,702 |
| 2017/08/10 | 6,220 | 6,250 | 6,180 | 6,210 | ±0 | ±0% | 445 |
| 2017/08/09 | 6,120 | 6,260 | 6,120 | 6,210 | +130 | +2.1% | 1,469 |
1851～
1900
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
