600
+10 (+1.69%)
株価：2024/12/04 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 |
|---|---|---|---|---|---|---|---|
| 2024/04/25 | 728 | 751 | 728 | 751 | +23 | +3.2% | 345 |
| 2024/04/24 | 734 | 735 | 726 | 728 | -20 | -2.7% | 897 |
| 2024/04/23 | 731 | 794 | 731 | 748 | ±0 | ±0% | 4,183 |
| 2024/04/22 | 786 | 800 | 740 | 748 | -32 | -4.1% | 12,481 |
| 2024/04/19 | 745 | 795 | 734 | 780 | +40 | +5.4% | 15,919 |
| 2024/04/18 | 774 | 777 | 740 | 740 | -16 | -2.1% | 5,458 |
| 2024/04/17 | 738 | 760 | 723 | 756 | +33 | +4.6% | 4,682 |
| 2024/04/16 | 714 | 738 | 714 | 723 | +12 | +1.7% | 8,131 |
| 2024/04/15 | 712 | 729 | 682 | 711 | +6 | +0.9% | 5,215 |
| 2024/04/12 | 729 | 729 | 704 | 705 | -11 | -1.5% | 2,516 |
| 2024/04/11 | 735 | 735 | 711 | 716 | -12 | -1.6% | 640 |
| 2024/04/10 | 735 | 736 | 712 | 728 | +6 | +0.8% | 600 |
| 2024/04/09 | 714 | 739 | 713 | 722 | -5 | -0.7% | 440 |
| 2024/04/08 | 731 | 745 | 720 | 727 | -19 | -2.5% | 2,244 |
| 2024/04/05 | 770 | 800 | 711 | 746 | +21 | +2.9% | 16,428 |
| 2024/04/04 | 722 | 740 | 705 | 725 | +2 | +0.3% | 3,183 |
| 2024/04/03 | 720 | 740 | 720 | 723 | +3 | +0.4% | 1,429 |
| 2024/04/02 | 724 | 730 | 715 | 720 | -5 | -0.7% | 293 |
| 2024/04/01 | 698 | 725 | 698 | 725 | +19 | +2.7% | 2,094 |
| 2024/03/29 | 702 | 706 | 696 | 706 | -11 | -1.5% | 1,913 |
| 2024/03/28 | 727 | 733 | 698 | 717 | -11 | -1.5% | 909 |
| 2024/03/27 | 717 | 730 | 707 | 728 | -1 | -0.1% | 470 |
| 2024/03/26 | 730 | 730 | 722 | 729 | +14 | +2% | 2,443 |
| 2024/03/25 | 712 | 716 | 695 | 715 | +4 | +0.6% | 591 |
| 2024/03/22 | 706 | 711 | 693 | 711 | +1 | +0.1% | 5,340 |
| 2024/03/21 | 700 | 725 | 700 | 710 | -10 | -1.4% | 1,078 |
| 2024/03/19 | 765 | 765 | 711 | 720 | -45 | -5.9% | 2,118 |
| 2024/03/18 | 763 | 768 | 740 | 765 | -3 | -0.4% | 1,238 |
| 2024/03/15 | 792 | 792 | 768 | 768 | -9 | -1.2% | 1,753 |
| 2024/03/14 | 772 | 803 | 772 | 777 | -3 | -0.4% | 1,203 |
| 2024/03/13 | 760 | 784 | 756 | 780 | +5 | +0.6% | 2,853 |
| 2024/03/12 | 844 | 889 | 775 | 775 | -39 | -4.8% | 19,075 |
| 2024/03/11 | 763 | 844 | 763 | 814 | +66 | +8.8% | 13,619 |
| 2024/03/08 | 749 | 749 | 736 | 748 | +11 | +1.5% | 706 |
| 2024/03/07 | 740 | 760 | 720 | 737 | -5 | -0.7% | 2,393 |
| 2024/03/06 | 744 | 747 | 742 | 742 | -5 | -0.7% | 650 |
| 2024/03/05 | 757 | 757 | 747 | 747 | -11 | -1.5% | 726 |
| 2024/03/04 | 752 | 758 | 744 | 758 | ±0 | ±0% | 4,453 |
| 2024/03/01 | 768 | 768 | 755 | 758 | -20 | -2.6% | 1,578 |
| 2024/02/29 | 782 | 790 | 769 | 778 | +1 | +0.1% | 10,407 |
| 2024/02/28 | 766 | 778 | 766 | 777 | +5 | +0.6% | 933 |
| 2024/02/27 | 774 | 774 | 765 | 772 | -5 | -0.6% | 1,370 |
| 2024/02/26 | 768 | 782 | 768 | 777 | -13 | -1.6% | 1,908 |
| 2024/02/22 | 796 | 805 | 778 | 790 | -21 | -2.6% | 3,638 |
| 2024/02/21 | 799 | 811 | 799 | 811 | +8 | +1% | 124 |
| 2024/02/20 | 798 | 803 | 793 | 803 | +4 | +0.5% | 954 |
| 2024/02/19 | 810 | 810 | 799 | 799 | -7 | -0.9% | 1,514 |
| 2024/02/16 | 814 | 814 | 796 | 806 | -17 | -2.1% | 1,797 |
| 2024/02/15 | 821 | 823 | 821 | 823 | -12 | -1.4% | 300 |
| 2024/02/14 | 822 | 838 | 822 | 835 | +13 | +1.6% | 1,681 |
151～
200
件表示中 / 2269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
