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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 682 | 700 | 665 | 697 | +44 | +6.7% | 19,394 |
| 2024/07/24 | 642 | 655 | 637 | 653 | +13 | +2% | 3,131 |
| 2024/07/23 | 629 | 640 | 628 | 640 | +3 | +0.5% | 1,487 |
| 2024/07/22 | 640 | 640 | 610 | 637 | +4 | +0.6% | 8,987 |
| 2024/07/19 | 630 | 638 | 621 | 633 | +2 | +0.3% | 500 |
| 2024/07/18 | 637 | 640 | 610 | 631 | +24 | +4% | 8,104 |
| 2024/07/17 | 602 | 609 | 593 | 607 | +6 | +1% | 3,394 |
| 2024/07/16 | 616 | 619 | 601 | 601 | -31 | -4.9% | 3,332 |
| 2024/07/12 | 620 | 635 | 604 | 632 | +31 | +5.2% | 3,840 |
| 2024/07/11 | 599 | 605 | 591 | 601 | -9 | -1.5% | 1,785 |
| 2024/07/10 | 614 | 619 | 600 | 610 | -5 | -0.8% | 4,546 |
| 2024/07/09 | 626 | 626 | 606 | 615 | -13 | -2.1% | 4,478 |
| 2024/07/08 | 623 | 628 | 614 | 628 | +2 | +0.3% | 1,332 |
| 2024/07/05 | 622 | 626 | 616 | 626 | +6 | +1% | 666 |
| 2024/07/04 | 628 | 645 | 610 | 620 | -11 | -1.7% | 3,518 |
| 2024/07/03 | 632 | 640 | 625 | 631 | -9 | -1.4% | 3,064 |
| 2024/07/02 | 658 | 675 | 628 | 640 | -8 | -1.2% | 14,283 |
| 2024/07/01 | 660 | 660 | 640 | 648 | -12 | -1.8% | 2,923 |
| 2024/06/28 | 660 | 662 | 649 | 660 | -3 | -0.5% | 1,213 |
| 2024/06/27 | 664 | 678 | 661 | 663 | +4 | +0.6% | 3,430 |
| 2024/06/26 | 675 | 689 | 654 | 659 | -31 | -4.5% | 19,950 |
| 2024/06/25 | 690 | 690 | 668 | 690 | -4 | -0.6% | 3,967 |
| 2024/06/24 | 698 | 700 | 686 | 694 | -5 | -0.7% | 2,281 |
| 2024/06/21 | 694 | 700 | 686 | 699 | +6 | +0.9% | 393 |
| 2024/06/20 | 700 | 709 | 693 | 693 | -10 | -1.4% | 528 |
| 2024/06/19 | 705 | 705 | 690 | 703 | -4 | -0.6% | 311 |
| 2024/06/18 | 701 | 707 | 698 | 707 | -1 | -0.1% | 1,754 |
| 2024/06/17 | 729 | 729 | 695 | 708 | +18 | +2.6% | 17,122 |
| 2024/06/14 | 700 | 700 | 680 | 690 | ±0 | ±0% | 2,322 |
| 2024/06/13 | 677 | 690 | 677 | 690 | +7 | +1% | 2,468 |
| 2024/06/12 | 680 | 698 | 679 | 683 | +9 | +1.3% | 7,392 |
| 2024/06/11 | 668 | 680 | 658 | 674 | +3 | +0.4% | 3,330 |
| 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 |
201～
250
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
