683
+47 (+7.39%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 680 | 700 | 671 | 671 | -19 | -2.8% | 4,611 |
| 2024/06/07 | 686 | 690 | 683 | 690 | +3 | +0.4% | 269 |
| 2024/06/06 | 687 | 687 | 675 | 687 | -1 | -0.1% | 2,532 |
| 2024/06/05 | 677 | 689 | 655 | 688 | +14 | +2.1% | 6,981 |
| 2024/06/04 | 687 | 687 | 664 | 674 | -3 | -0.4% | 7,896 |
| 2024/06/03 | 692 | 692 | 660 | 677 | -19 | -2.7% | 14,121 |
| 2024/05/31 | 709 | 709 | 681 | 696 | -14 | -2% | 1,374 |
| 2024/05/30 | 710 | 720 | 700 | 710 | +17 | +2.5% | 3,301 |
| 2024/05/29 | 692 | 698 | 675 | 693 | ±0 | ±0% | 2,850 |
| 2024/05/28 | 688 | 696 | 683 | 693 | +6 | +0.9% | 67 |
| 2024/05/27 | 691 | 710 | 685 | 687 | -5 | -0.7% | 490 |
| 2024/05/24 | 705 | 705 | 691 | 692 | +2 | +0.3% | 941 |
| 2024/05/23 | 690 | 715 | 688 | 690 | -10 | -1.4% | 1,220 |
| 2024/05/22 | 688 | 705 | 688 | 700 | +11 | +1.6% | 1,101 |
| 2024/05/21 | 683 | 690 | 676 | 689 | ±0 | ±0% | 2,427 |
| 2024/05/20 | 706 | 707 | 680 | 689 | -18 | -2.5% | 4,069 |
| 2024/05/17 | 719 | 719 | 692 | 707 | +7 | +1% | 926 |
| 2024/05/16 | 721 | 726 | 695 | 700 | -24 | -3.3% | 4,633 |
| 2024/05/15 | 716 | 739 | 695 | 724 | -15 | -2% | 4,172 |
| 2024/05/14 | 716 | 739 | 710 | 739 | +22 | +3.1% | 2,389 |
| 2024/05/13 | 710 | 717 | 706 | 717 | +11 | +1.6% | 506 |
| 2024/05/10 | 717 | 728 | 697 | 706 | -10 | -1.4% | 656 |
| 2024/05/09 | 718 | 718 | 709 | 716 | ±0 | ±0% | 1,809 |
| 2024/05/08 | 709 | 718 | 709 | 716 | +6 | +0.8% | 181 |
| 2024/05/07 | 715 | 722 | 700 | 710 | -14 | -1.9% | 822 |
| 2024/05/02 | 718 | 724 | 709 | 724 | +9 | +1.3% | 771 |
| 2024/05/01 | 720 | 739 | 704 | 715 | +5 | +0.7% | 3,646 |
| 2024/04/30 | 730 | 736 | 710 | 710 | -28 | -3.8% | 1,614 |
| 2024/04/26 | 751 | 760 | 736 | 738 | -13 | -1.7% | 1,139 |
| 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 |
201～
250
件表示中 / 2348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
