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 |
|---|---|---|---|---|---|---|---|
| 2016/12/29 | 7,230 | 7,370 | 7,230 | 7,290 | +140 | +2% | 1,204 |
| 2016/12/28 | 7,180 | 7,180 | 7,150 | 7,150 | -20 | -0.3% | 50 |
| 2016/12/27 | 7,200 | 7,200 | 7,100 | 7,170 | +10 | +0.1% | 1,011 |
| 2016/12/26 | 7,130 | 7,170 | 7,130 | 7,160 | +50 | +0.7% | 492 |
| 2016/12/22 | 7,120 | 7,190 | 7,110 | 7,110 | +10 | +0.1% | 1,346 |
| 2016/12/21 | 7,020 | 7,130 | 6,990 | 7,100 | +60 | +0.9% | 4,695 |
| 2016/12/20 | 7,090 | 7,120 | 7,040 | 7,040 | -40 | -0.6% | 8,503 |
| 2016/12/19 | 7,120 | 7,140 | 7,080 | 7,080 | ±0 | ±0% | 10,042 |
| 2016/12/16 | 7,070 | 7,120 | 7,060 | 7,080 | -90 | -1.3% | 4,686 |
| 2016/12/15 | 7,180 | 7,210 | 7,060 | 7,170 | -20 | -0.3% | 1,310 |
| 2016/12/14 | 7,170 | 7,220 | 7,160 | 7,190 | +20 | +0.3% | 411 |
| 2016/12/13 | 7,300 | 7,340 | 7,170 | 7,170 | -90 | -1.2% | 927 |
| 2016/12/12 | 7,190 | 7,360 | 7,150 | 7,260 | -60 | -0.8% | 1,211 |
| 2016/12/09 | 7,470 | 7,470 | 7,300 | 7,320 | -160 | -2.1% | 1,451 |
| 2016/12/08 | 7,530 | 7,570 | 7,470 | 7,480 | -200 | -2.6% | 1,484 |
| 2016/12/07 | 7,730 | 7,760 | 7,680 | 7,680 | -120 | -1.5% | 317 |
| 2016/12/06 | 7,760 | 7,810 | 7,740 | 7,800 | -90 | -1.1% | 525 |
| 2016/12/05 | 7,850 | 7,950 | 7,850 | 7,890 | +110 | +1.4% | 719 |
| 2016/12/02 | 7,770 | 7,850 | 7,720 | 7,780 | +40 | +0.5% | 927 |
| 2016/12/01 | 7,700 | 7,760 | 7,560 | 7,740 | -150 | -1.9% | 2,014 |
| 2016/11/30 | 7,870 | 7,890 | 7,840 | 7,890 | +30 | +0.4% | 180 |
| 2016/11/29 | 7,960 | 7,960 | 7,860 | 7,860 | +10 | +0.1% | 240 |
| 2016/11/28 | 7,980 | 8,010 | 7,850 | 7,850 | -70 | -0.9% | 989 |
| 2016/11/25 | 7,930 | 7,990 | 7,840 | 7,920 | -50 | -0.6% | 887 |
| 2016/11/24 | 7,990 | 8,000 | 7,940 | 7,970 | -170 | -2.1% | 1,085 |
| 2016/11/22 | 8,170 | 8,180 | 8,120 | 8,140 | -50 | -0.6% | 757 |
| 2016/11/21 | 8,240 | 8,260 | 8,160 | 8,190 | -120 | -1.4% | 1,060 |
| 2016/11/18 | 8,240 | 8,320 | 8,240 | 8,310 | -70 | -0.8% | 519 |
| 2016/11/17 | 8,480 | 8,490 | 8,380 | 8,380 | -30 | -0.4% | 747 |
| 2016/11/16 | 8,450 | 8,470 | 8,390 | 8,410 | -210 | -2.4% | 3,949 |
| 2016/11/15 | 8,620 | 8,690 | 8,600 | 8,620 | -50 | -0.6% | 741 |
| 2016/11/14 | 8,800 | 8,840 | 8,650 | 8,670 | -260 | -2.9% | 776 |
| 2016/11/11 | 8,780 | 9,000 | 8,680 | 8,930 | -60 | -0.7% | 3,689 |
| 2016/11/10 | 9,100 | 9,230 | 8,950 | 8,990 | -1,200 | -11.8% | 6,639 |
| 2016/11/09 | 9,260 | 10,420 | 9,140 | 10,190 | +810 | +8.6% | 13,769 |
| 2016/11/08 | 9,340 | 9,410 | 9,310 | 9,380 | -20 | -0.2% | 1,359 |
| 2016/11/07 | 9,330 | 9,440 | 9,320 | 9,400 | -220 | -2.3% | 1,676 |
| 2016/11/04 | 9,540 | 9,750 | 9,540 | 9,620 | +320 | +3.4% | 3,645 |
| 2016/11/02 | 9,250 | 9,420 | 9,240 | 9,300 | +300 | +3.3% | 700 |
| 2016/11/01 | 9,020 | 9,120 | 8,980 | 9,000 | +10 | +0.1% | 135 |
| 2016/10/31 | 9,090 | 9,110 | 8,990 | 8,990 | -40 | -0.4% | 945 |
| 2016/10/28 | 9,030 | 9,100 | 9,030 | 9,030 | -100 | -1.1% | 519 |
| 2016/10/27 | 9,160 | 9,210 | 9,090 | 9,130 | -30 | -0.3% | 496 |
| 2016/10/26 | 9,220 | 9,280 | 9,150 | 9,160 | -50 | -0.5% | 854 |
| 2016/10/25 | 9,260 | 9,260 | 9,200 | 9,210 | -140 | -1.5% | 587 |
| 2016/10/24 | 9,380 | 9,450 | 9,350 | 9,350 | -70 | -0.7% | 1,156 |
| 2016/10/21 | 9,350 | 9,450 | 9,300 | 9,420 | +50 | +0.5% | 685 |
| 2016/10/20 | 9,540 | 9,540 | 9,360 | 9,370 | -160 | -1.7% | 1,366 |
| 2016/10/19 | 9,560 | 9,580 | 9,520 | 9,530 | -20 | -0.2% | 821 |
| 2016/10/18 | 9,630 | 9,670 | 9,550 | 9,550 | -50 | -0.5% | 754 |
2051～
2100
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
