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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 6,620 | 6,640 | 6,570 | 6,600 | +10 | +0.2% | 64 |
| 2017/05/26 | 6,570 | 6,600 | 6,550 | 6,590 | +70 | +1.1% | 348 |
| 2017/05/25 | 6,580 | 6,580 | 6,500 | 6,520 | -50 | -0.8% | 859 |
| 2017/05/24 | 6,530 | 6,580 | 6,530 | 6,570 | -50 | -0.8% | 114 |
| 2017/05/23 | 6,610 | 6,630 | 6,590 | 6,620 | +20 | +0.3% | 265 |
| 2017/05/22 | 6,600 | 6,660 | 6,590 | 6,600 | -80 | -1.2% | 782 |
| 2017/05/19 | 6,700 | 6,770 | 6,650 | 6,680 | -60 | -0.9% | 1,153 |
| 2017/05/18 | 6,730 | 6,780 | 6,680 | 6,740 | +200 | +3.1% | 3,254 |
| 2017/05/17 | 6,540 | 6,580 | 6,540 | 6,540 | +50 | +0.8% | 640 |
| 2017/05/16 | 6,460 | 6,490 | 6,420 | 6,490 | -20 | -0.3% | 380 |
| 2017/05/15 | 6,600 | 6,600 | 6,510 | 6,510 | +10 | +0.2% | 508 |
| 2017/05/12 | 6,470 | 6,560 | 6,470 | 6,500 | +40 | +0.6% | 777 |
| 2017/05/11 | 6,440 | 6,510 | 6,440 | 6,460 | -10 | -0.2% | 443 |
| 2017/05/10 | 6,470 | 6,510 | 6,450 | 6,470 | -20 | -0.3% | 1,028 |
| 2017/05/09 | 6,450 | 6,510 | 6,450 | 6,490 | +30 | +0.5% | 846 |
| 2017/05/08 | 6,590 | 6,600 | 6,450 | 6,460 | -310 | -4.6% | 3,576 |
| 2017/05/02 | 6,810 | 6,840 | 6,750 | 6,770 | -100 | -1.5% | 2,558 |
| 2017/05/01 | 6,940 | 6,940 | 6,870 | 6,870 | -50 | -0.7% | 840 |
| 2017/04/28 | 6,870 | 6,950 | 6,870 | 6,920 | +50 | +0.7% | 1,033 |
| 2017/04/27 | 6,920 | 6,920 | 6,870 | 6,870 | +10 | +0.1% | 334 |
| 2017/04/26 | 6,950 | 6,960 | 6,860 | 6,860 | -180 | -2.6% | 1,520 |
| 2017/04/25 | 7,200 | 7,200 | 7,020 | 7,040 | -140 | -1.9% | 520 |
| 2017/04/24 | 7,160 | 7,220 | 7,130 | 7,180 | -130 | -1.8% | 746 |
| 2017/04/21 | 7,360 | 7,390 | 7,310 | 7,310 | -190 | -2.5% | 1,201 |
| 2017/04/20 | 7,460 | 7,500 | 7,420 | 7,500 | +30 | +0.4% | 804 |
| 2017/04/19 | 7,560 | 7,560 | 7,470 | 7,470 | -20 | -0.3% | 55 |
| 2017/04/18 | 7,430 | 7,500 | 7,390 | 7,490 | -50 | -0.7% | 460 |
| 2017/04/17 | 7,660 | 7,660 | 7,540 | 7,540 | -50 | -0.7% | 2,307 |
| 2017/04/14 | 7,570 | 7,630 | 7,550 | 7,590 | +80 | +1.1% | 2,902 |
| 2017/04/13 | 7,540 | 7,600 | 7,510 | 7,510 | +110 | +1.5% | 1,703 |
| 2017/04/12 | 7,390 | 7,470 | 7,370 | 7,400 | +160 | +2.2% | 1,644 |
| 2017/04/11 | 7,280 | 7,310 | 7,240 | 7,240 | +30 | +0.4% | 309 |
| 2017/04/10 | 7,240 | 7,250 | 7,190 | 7,210 | -110 | -1.5% | 250 |
| 2017/04/07 | 7,310 | 7,410 | 7,240 | 7,320 | -80 | -1.1% | 2,640 |
| 2017/04/06 | 7,240 | 7,440 | 7,230 | 7,400 | +190 | +2.6% | 1,706 |
| 2017/04/05 | 7,160 | 7,250 | 7,130 | 7,210 | ±0 | ±0% | 75 |
| 2017/04/04 | 7,130 | 7,270 | 7,110 | 7,210 | +190 | +2.7% | 3,840 |
| 2017/04/03 | 7,090 | 7,110 | 7,020 | 7,020 | -90 | -1.3% | 549 |
| 2017/03/31 | 6,920 | 7,120 | 6,890 | 7,110 | +120 | +1.7% | 1,418 |
| 2017/03/30 | 6,890 | 7,000 | 6,890 | 6,990 | +100 | +1.5% | 519 |
| 2017/03/29 | 6,870 | 6,900 | 6,840 | 6,890 | -80 | -1.1% | 974 |
| 2017/03/28 | 7,040 | 7,040 | 6,970 | 6,970 | -180 | -2.5% | 978 |
| 2017/03/27 | 7,080 | 7,210 | 7,080 | 7,150 | +170 | +2.4% | 1,277 |
| 2017/03/24 | 7,010 | 7,020 | 6,970 | 6,980 | -120 | -1.7% | 153 |
| 2017/03/23 | 7,120 | 7,180 | 7,100 | 7,100 | -10 | -0.1% | 646 |
| 2017/03/22 | 7,040 | 7,110 | 7,000 | 7,110 | +300 | +4.4% | 3,127 |
| 2017/03/21 | 6,830 | 6,870 | 6,800 | 6,810 | +40 | +0.6% | 588 |
| 2017/03/17 | 6,770 | 6,800 | 6,770 | 6,770 | +50 | +0.7% | 780 |
| 2017/03/16 | 6,800 | 6,800 | 6,710 | 6,720 | -10 | -0.1% | 623 |
| 2017/03/15 | 6,760 | 6,780 | 6,730 | 6,730 | +20 | +0.3% | 1,195 |
1951～
2000
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
