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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 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 |
| 2024/01/12 | 905 | 905 | 853 | 901 | -10 | -1.1% | 16,991 |
| 2024/01/11 | 923 | 923 | 906 | 911 | -27 | -2.9% | 4,385 |
| 2024/01/10 | 969 | 969 | 938 | 938 | -31 | -3.2% | 14,658 |
| 2024/01/09 | 971 | 990 | 945 | 969 | -9 | -0.9% | 676 |
| 2024/01/05 | 992 | 992 | 976 | 978 | -18 | -1.8% | 1,566 |
| 2024/01/04 | 1,030 | 1,033 | 995 | 996 | -6 | -0.6% | 3,712 |
| 2023/12/29 | 997 | 1,010 | 996 | 1,002 | -4 | -0.4% | 4,157 |
| 2023/12/28 | 1,007 | 1,010 | 999 | 1,006 | +10 | +1% | 272 |
| 2023/12/27 | 1,011 | 1,013 | 996 | 996 | -31 | -3% | 855 |
| 2023/12/26 | 1,027 | 1,037 | 1,027 | 1,027 | -3 | -0.3% | 312 |
| 2023/12/25 | 1,018 | 1,031 | 1,018 | 1,030 | -5 | -0.5% | 275 |
| 2023/12/22 | 1,039 | 1,039 | 1,026 | 1,035 | +3 | +0.3% | 253 |
| 2023/12/21 | 1,035 | 1,052 | 1,028 | 1,032 | +12 | +1.2% | 2,425 |
| 2023/12/20 | 1,031 | 1,031 | 1,007 | 1,020 | -30 | -2.9% | 2,116 |
| 2023/12/19 | 1,061 | 1,069 | 1,050 | 1,050 | -17 | -1.6% | 899 |
| 2023/12/18 | 1,063 | 1,068 | 1,060 | 1,067 | +23 | +2.2% | 653 |
| 2023/12/15 | 1,044 | 1,051 | 1,027 | 1,044 | -11 | -1% | 344 |
| 2023/12/14 | 1,031 | 1,055 | 1,031 | 1,055 | +35 | +3.4% | 436 |
301～
350
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
