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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 6,700 | 6,710 | 6,690 | 6,710 | +10 | +0.1% | 1,655 |
| 2017/03/13 | 6,760 | 6,760 | 6,690 | 6,700 | -30 | -0.4% | 1,245 |
| 2017/03/10 | 6,810 | 6,810 | 6,720 | 6,730 | -180 | -2.6% | 3,554 |
| 2017/03/09 | 6,890 | 6,920 | 6,890 | 6,910 | -20 | -0.3% | 402 |
| 2017/03/08 | 6,890 | 6,980 | 6,890 | 6,930 | +40 | +0.6% | 340 |
| 2017/03/07 | 6,920 | 6,920 | 6,880 | 6,890 | -20 | -0.3% | 280 |
| 2017/03/06 | 6,920 | 6,940 | 6,880 | 6,910 | +60 | +0.9% | 336 |
| 2017/03/03 | 6,820 | 6,890 | 6,820 | 6,850 | +40 | +0.6% | 565 |
| 2017/03/02 | 6,740 | 6,810 | 6,710 | 6,810 | -90 | -1.3% | 2,911 |
| 2017/03/01 | 7,030 | 7,030 | 6,900 | 6,900 | -170 | -2.4% | 379 |
| 2017/02/28 | 7,010 | 7,070 | 6,960 | 7,070 | -10 | -0.1% | 624 |
| 2017/02/27 | 7,030 | 7,150 | 7,030 | 7,080 | +140 | +2% | 1,188 |
| 2017/02/24 | 6,960 | 6,960 | 6,890 | 6,940 | +60 | +0.9% | 84 |
| 2017/02/23 | 6,850 | 6,940 | 6,850 | 6,880 | ±0 | ±0% | 575 |
| 2017/02/22 | 6,840 | 6,900 | 6,840 | 6,880 | ±0 | ±0% | 259 |
| 2017/02/21 | 6,940 | 6,940 | 6,870 | 6,880 | -90 | -1.3% | 832 |
| 2017/02/20 | 7,000 | 7,040 | 6,960 | 6,970 | +10 | +0.1% | 745 |
| 2017/02/17 | 6,980 | 7,020 | 6,960 | 6,960 | +50 | +0.7% | 447 |
| 2017/02/16 | 6,920 | 6,990 | 6,880 | 6,910 | ±0 | ±0% | 962 |
| 2017/02/15 | 6,890 | 6,920 | 6,870 | 6,910 | -130 | -1.8% | 1,251 |
| 2017/02/14 | 6,870 | 7,040 | 6,860 | 7,040 | +150 | +2.2% | 3,503 |
| 2017/02/13 | 6,860 | 6,920 | 6,860 | 6,890 | -70 | -1% | 1,810 |
| 2017/02/10 | 7,080 | 7,100 | 6,960 | 6,960 | -340 | -4.7% | 2,572 |
| 2017/02/09 | 7,260 | 7,310 | 7,250 | 7,300 | +110 | +1.5% | 920 |
| 2017/02/08 | 7,250 | 7,270 | 7,190 | 7,190 | -60 | -0.8% | 1,362 |
| 2017/02/07 | 7,340 | 7,340 | 7,250 | 7,250 | ±0 | ±0% | 678 |
| 2017/02/06 | 7,130 | 7,260 | 7,130 | 7,250 | -30 | -0.4% | 149 |
| 2017/02/03 | 7,270 | 7,330 | 7,210 | 7,280 | -30 | -0.4% | 600 |
| 2017/02/02 | 7,120 | 7,340 | 7,120 | 7,310 | +160 | +2.2% | 1,994 |
| 2017/02/01 | 7,310 | 7,350 | 7,150 | 7,150 | -50 | -0.7% | 620 |
| 2017/01/31 | 7,170 | 7,230 | 7,130 | 7,200 | +190 | +2.7% | 2,008 |
| 2017/01/30 | 7,010 | 7,080 | 7,010 | 7,010 | +30 | +0.4% | 863 |
| 2017/01/27 | 6,960 | 6,990 | 6,940 | 6,980 | -50 | -0.7% | 3,593 |
| 2017/01/26 | 7,110 | 7,130 | 7,020 | 7,030 | -250 | -3.4% | 1,324 |
| 2017/01/25 | 7,200 | 7,290 | 7,200 | 7,280 | -110 | -1.5% | 369 |
| 2017/01/24 | 7,410 | 7,430 | 7,330 | 7,390 | +70 | +1% | 636 |
| 2017/01/23 | 7,300 | 7,330 | 7,260 | 7,320 | +200 | +2.8% | 382 |
| 2017/01/20 | 7,180 | 7,190 | 7,120 | 7,120 | -80 | -1.1% | 260 |
| 2017/01/19 | 7,190 | 7,250 | 7,160 | 7,200 | -120 | -1.6% | 782 |
| 2017/01/18 | 7,450 | 7,520 | 7,320 | 7,320 | -60 | -0.8% | 3,022 |
| 2017/01/17 | 7,230 | 7,390 | 7,230 | 7,380 | +190 | +2.6% | 1,360 |
| 2017/01/16 | 7,080 | 7,200 | 7,080 | 7,190 | +140 | +2% | 1,862 |
| 2017/01/13 | 7,180 | 7,180 | 7,050 | 7,050 | -100 | -1.4% | 768 |
| 2017/01/12 | 7,060 | 7,220 | 7,060 | 7,150 | +130 | +1.9% | 2,940 |
| 2017/01/11 | 7,030 | 7,040 | 7,010 | 7,020 | -50 | -0.7% | 1,255 |
| 2017/01/10 | 7,010 | 7,100 | 6,960 | 7,070 | +90 | +1.3% | 809 |
| 2017/01/06 | 7,090 | 7,100 | 6,980 | 6,980 | +30 | +0.4% | 566 |
| 2017/01/05 | 6,920 | 7,000 | 6,920 | 6,950 | -40 | -0.6% | 893 |
| 2017/01/04 | 7,190 | 7,190 | 6,970 | 6,990 | -320 | -4.4% | 3,936 |
| 2016/12/30 | 7,380 | 7,420 | 7,280 | 7,310 | +20 | +0.3% | 792 |
2001～
2050
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
