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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 717 | 730 | 707 | 728 | -1 | -0.1% | 470 |
| 2024/03/26 | 730 | 730 | 722 | 729 | +14 | +2% | 2,443 |
| 2024/03/25 | 712 | 716 | 695 | 715 | +4 | +0.6% | 591 |
| 2024/03/22 | 706 | 711 | 693 | 711 | +1 | +0.1% | 5,340 |
| 2024/03/21 | 700 | 725 | 700 | 710 | -10 | -1.4% | 1,078 |
| 2024/03/19 | 765 | 765 | 711 | 720 | -45 | -5.9% | 2,118 |
| 2024/03/18 | 763 | 768 | 740 | 765 | -3 | -0.4% | 1,238 |
| 2024/03/15 | 792 | 792 | 768 | 768 | -9 | -1.2% | 1,753 |
| 2024/03/14 | 772 | 803 | 772 | 777 | -3 | -0.4% | 1,203 |
| 2024/03/13 | 760 | 784 | 756 | 780 | +5 | +0.6% | 2,853 |
| 2024/03/12 | 844 | 889 | 775 | 775 | -39 | -4.8% | 19,075 |
| 2024/03/11 | 763 | 844 | 763 | 814 | +66 | +8.8% | 13,619 |
| 2024/03/08 | 749 | 749 | 736 | 748 | +11 | +1.5% | 706 |
| 2024/03/07 | 740 | 760 | 720 | 737 | -5 | -0.7% | 2,393 |
| 2024/03/06 | 744 | 747 | 742 | 742 | -5 | -0.7% | 650 |
| 2024/03/05 | 757 | 757 | 747 | 747 | -11 | -1.5% | 726 |
| 2024/03/04 | 752 | 758 | 744 | 758 | ±0 | ±0% | 4,453 |
| 2024/03/01 | 768 | 768 | 755 | 758 | -20 | -2.6% | 1,578 |
| 2024/02/29 | 782 | 790 | 769 | 778 | +1 | +0.1% | 10,407 |
| 2024/02/28 | 766 | 778 | 766 | 777 | +5 | +0.6% | 933 |
| 2024/02/27 | 774 | 774 | 765 | 772 | -5 | -0.6% | 1,370 |
| 2024/02/26 | 768 | 782 | 768 | 777 | -13 | -1.6% | 1,908 |
| 2024/02/22 | 796 | 805 | 778 | 790 | -21 | -2.6% | 3,638 |
| 2024/02/21 | 799 | 811 | 799 | 811 | +8 | +1% | 124 |
| 2024/02/20 | 798 | 803 | 793 | 803 | +4 | +0.5% | 954 |
| 2024/02/19 | 810 | 810 | 799 | 799 | -7 | -0.9% | 1,514 |
| 2024/02/16 | 814 | 814 | 796 | 806 | -17 | -2.1% | 1,797 |
| 2024/02/15 | 821 | 823 | 821 | 823 | -12 | -1.4% | 300 |
| 2024/02/14 | 822 | 838 | 822 | 835 | +13 | +1.6% | 1,681 |
| 2024/02/13 | 837 | 849 | 820 | 822 | -35 | -4.1% | 1,568 |
| 2024/02/09 | 846 | 860 | 834 | 857 | +3 | +0.4% | 810 |
| 2024/02/08 | 854 | 857 | 847 | 854 | -11 | -1.3% | 534 |
| 2024/02/07 | 864 | 869 | 852 | 865 | -5 | -0.6% | 923 |
| 2024/02/06 | 870 | 870 | 856 | 870 | +17 | +2% | 2,375 |
| 2024/02/05 | 852 | 872 | 852 | 853 | -7 | -0.8% | 1,718 |
| 2024/02/02 | 865 | 865 | 857 | 860 | -13 | -1.5% | 2,334 |
| 2024/02/01 | 875 | 876 | 860 | 873 | +12 | +1.4% | 477 |
| 2024/01/31 | 888 | 888 | 857 | 861 | -12 | -1.4% | 1,478 |
| 2024/01/30 | 865 | 904 | 864 | 873 | -3 | -0.3% | 2,342 |
| 2024/01/29 | 881 | 881 | 864 | 876 | -14 | -1.6% | 462 |
| 2024/01/26 | 884 | 890 | 880 | 890 | +19 | +2.2% | 1,447 |
| 2024/01/25 | 865 | 878 | 865 | 871 | -3 | -0.3% | 1,804 |
| 2024/01/24 | 887 | 887 | 862 | 874 | +9 | +1% | 2,232 |
| 2024/01/23 | 856 | 869 | 845 | 865 | +9 | +1.1% | 2,578 |
| 2024/01/22 | 920 | 920 | 856 | 856 | -34 | -3.8% | 2,818 |
| 2024/01/19 | 875 | 891 | 875 | 890 | -15 | -1.7% | 1,554 |
| 2024/01/18 | 891 | 905 | 884 | 905 | +14 | +1.6% | 2,721 |
| 2024/01/17 | 875 | 896 | 867 | 891 | +7 | +0.8% | 4,039 |
| 2024/01/16 | 878 | 894 | 878 | 884 | +6 | +0.7% | 4,765 |
| 2024/01/15 | 904 | 920 | 870 | 878 | -23 | -2.6% | 4,949 |
251～
300
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
