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 |
|---|---|---|---|---|---|---|---|
| 2015/12/21 | 9,690 | 9,850 | 9,560 | 9,560 | +20 | +0.2% | 11,695 |
| 2015/12/18 | 9,270 | 9,550 | 8,850 | 9,540 | +320 | +3.5% | 42,846 |
| 2015/12/17 | 9,170 | 9,250 | 9,050 | 9,220 | -290 | -3% | 4,553 |
| 2015/12/16 | 9,720 | 9,720 | 9,490 | 9,510 | -510 | -5.1% | 3,975 |
| 2015/12/15 | 9,700 | 10,040 | 9,700 | 10,020 | +330 | +3.4% | 3,506 |
| 2015/12/14 | 9,890 | 10,010 | 9,690 | 9,690 | +240 | +2.5% | 5,219 |
| 2015/12/11 | 9,530 | 9,610 | 9,430 | 9,450 | -140 | -1.5% | 1,921 |
| 2015/12/10 | 9,520 | 9,600 | 9,480 | 9,590 | +240 | +2.6% | 4,594 |
| 2015/12/09 | 9,310 | 9,390 | 9,230 | 9,350 | +110 | +1.2% | 3,600 |
| 2015/12/08 | 9,000 | 9,240 | 9,000 | 9,240 | +230 | +2.6% | 1,888 |
| 2015/12/07 | 9,010 | 9,040 | 8,940 | 9,010 | -180 | -2% | 2,216 |
| 2015/12/04 | 9,170 | 9,240 | 9,100 | 9,190 | +350 | +4% | 7,196 |
| 2015/12/03 | 8,870 | 8,920 | 8,840 | 8,840 | ±0 | ±0% | 622 |
| 2015/12/02 | 8,870 | 8,870 | 8,820 | 8,840 | -40 | -0.5% | 809 |
| 2015/12/01 | 9,030 | 9,030 | 8,880 | 8,880 | -190 | -2.1% | 1,786 |
| 2015/11/30 | 8,970 | 9,110 | 8,970 | 9,070 | +130 | +1.5% | 2,508 |
| 2015/11/27 | 8,820 | 8,960 | 8,820 | 8,940 | +70 | +0.8% | 967 |
| 2015/11/26 | 8,890 | 8,890 | 8,790 | 8,870 | -40 | -0.4% | 3,006 |
| 2015/11/25 | 8,870 | 8,980 | 8,870 | 8,910 | +110 | +1.3% | 1,186 |
| 2015/11/24 | 8,860 | 8,880 | 8,800 | 8,800 | -40 | -0.5% | 1,484 |
| 2015/11/20 | 8,960 | 8,990 | 8,840 | 8,840 | -20 | -0.2% | 2,498 |
| 2015/11/19 | 8,900 | 8,950 | 8,770 | 8,860 | -190 | -2.1% | 5,438 |
| 2015/11/18 | 8,900 | 9,050 | 8,900 | 9,050 | ±0 | ±0% | 3,977 |
| 2015/11/17 | 9,010 | 9,060 | 8,980 | 9,050 | -170 | -1.8% | 2,057 |
| 2015/11/16 | 9,370 | 9,370 | 9,200 | 9,220 | +150 | +1.7% | 3,822 |
| 2015/11/13 | 9,170 | 9,230 | 9,060 | 9,070 | +100 | +1.1% | 6,678 |
| 2015/11/12 | 9,000 | 9,040 | 8,950 | 8,970 | +20 | +0.2% | 2,741 |
| 2015/11/11 | 9,100 | 9,100 | 8,930 | 8,950 | -70 | -0.8% | 2,124 |
| 2015/11/10 | 9,210 | 9,210 | 9,020 | 9,020 | -40 | -0.4% | 5,364 |
| 2015/11/09 | 9,230 | 9,230 | 8,980 | 9,060 | -290 | -3.1% | 12,111 |
| 2015/11/06 | 9,410 | 9,460 | 9,340 | 9,350 | -140 | -1.5% | 3,754 |
| 2015/11/05 | 9,580 | 9,580 | 9,420 | 9,490 | -190 | -2% | 5,995 |
| 2015/11/04 | 9,560 | 9,680 | 9,470 | 9,680 | -180 | -1.8% | 8,379 |
| 2015/11/02 | 9,750 | 9,900 | 9,740 | 9,860 | +380 | +4% | 6,512 |
| 2015/10/30 | 9,630 | 9,720 | 9,340 | 9,480 | -130 | -1.4% | 5,730 |
| 2015/10/29 | 9,540 | 9,740 | 9,490 | 9,610 | -50 | -0.5% | 8,858 |
| 2015/10/28 | 9,650 | 9,730 | 9,610 | 9,660 | -10 | -0.1% | 5,261 |
| 2015/10/27 | 9,480 | 9,700 | 9,480 | 9,670 | +150 | +1.6% | 5,626 |
| 2015/10/26 | 9,400 | 9,520 | 9,350 | 9,520 | -150 | -1.6% | 3,142 |
| 2015/10/23 | 9,660 | 9,680 | 9,580 | 9,670 | -400 | -4% | 9,249 |
| 2015/10/22 | 10,120 | 10,120 | 9,930 | 10,070 | +80 | +0.8% | 7,164 |
| 2015/10/21 | 10,390 | 10,390 | 9,930 | 9,990 | -340 | -3.3% | 4,683 |
| 2015/10/20 | 10,290 | 10,360 | 10,290 | 10,330 | -60 | -0.6% | 381 |
| 2015/10/19 | 10,240 | 10,480 | 10,240 | 10,390 | +110 | +1.1% | 2,894 |
| 2015/10/16 | 10,270 | 10,300 | 10,130 | 10,280 | -200 | -1.9% | 11,614 |
| 2015/10/15 | 10,820 | 10,880 | 10,430 | 10,480 | -250 | -2.3% | 6,707 |
| 2015/10/14 | 10,460 | 10,790 | 10,460 | 10,730 | +460 | +4.5% | 6,307 |
| 2015/10/13 | 10,240 | 10,320 | 10,170 | 10,270 | +120 | +1.2% | 4,459 |
| 2015/10/09 | 10,470 | 10,470 | 10,120 | 10,150 | -480 | -4.5% | 12,442 |
| 2015/10/08 | 10,480 | 10,640 | 10,370 | 10,630 | +180 | +1.7% | 5,156 |
2301～
2350
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
