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 |
|---|---|---|---|---|---|---|---|
| 2023/12/13 | 1,029 | 1,029 | 1,020 | 1,020 | +5 | +0.5% | 154 |
| 2023/12/12 | 1,015 | 1,024 | 1,015 | 1,015 | -4 | -0.4% | 253 |
| 2023/12/11 | 1,039 | 1,039 | 1,018 | 1,019 | -33 | -3.1% | 256 |
| 2023/12/08 | 1,030 | 1,052 | 1,014 | 1,052 | +23 | +2.2% | 2,694 |
| 2023/12/07 | 1,016 | 1,030 | 1,008 | 1,029 | +29 | +2.9% | 708 |
| 2023/12/06 | 1,036 | 1,036 | 1,000 | 1,000 | -36 | -3.5% | 669 |
| 2023/12/05 | 1,027 | 1,038 | 1,010 | 1,036 | +9 | +0.9% | 351 |
| 2023/12/04 | 1,006 | 1,027 | 1,002 | 1,027 | +20 | +2% | 494 |
| 2023/12/01 | 1,001 | 1,007 | 989 | 1,007 | -6 | -0.6% | 446 |
| 2023/11/30 | 1,010 | 1,029 | 1,007 | 1,013 | -5 | -0.5% | 204 |
| 2023/11/29 | 1,004 | 1,020 | 990 | 1,018 | +16 | +1.6% | 559 |
| 2023/11/28 | 1,001 | 1,013 | 1,001 | 1,002 | -6 | -0.6% | 322 |
| 2023/11/27 | 991 | 1,008 | 985 | 1,008 | ±0 | ±0% | 1,175 |
| 2023/11/24 | 993 | 1,008 | 992 | 1,008 | ±0 | ±0% | 630 |
| 2023/11/22 | 1,026 | 1,026 | 997 | 1,008 | -6 | -0.6% | 1,362 |
| 2023/11/21 | 1,014 | 1,014 | 1,014 | 1,014 | ±0 | ±0% | 22 |
| 2023/11/20 | 1,000 | 1,014 | 994 | 1,014 | +12 | +1.2% | 3,316 |
| 2023/11/17 | 1,025 | 1,025 | 1,000 | 1,002 | -16 | -1.6% | 611 |
| 2023/11/16 | 1,020 | 1,029 | 1,004 | 1,018 | -9 | -0.9% | 2,038 |
| 2023/11/15 | 1,018 | 1,027 | 1,007 | 1,027 | -11 | -1.1% | 819 |
| 2023/11/14 | 1,030 | 1,045 | 1,030 | 1,038 | -21 | -2% | 489 |
| 2023/11/13 | 1,043 | 1,059 | 1,004 | 1,059 | +2 | +0.2% | 3,158 |
| 2023/11/10 | 1,066 | 1,066 | 1,052 | 1,057 | +4 | +0.4% | 220 |
| 2023/11/09 | 1,070 | 1,070 | 1,052 | 1,053 | -19 | -1.8% | 3,069 |
| 2023/11/08 | 1,045 | 1,081 | 1,045 | 1,072 | +31 | +3% | 641 |
| 2023/11/07 | 1,049 | 1,063 | 1,020 | 1,041 | -3 | -0.3% | 5,298 |
| 2023/11/06 | 1,048 | 1,053 | 1,034 | 1,044 | -47 | -4.3% | 2,135 |
| 2023/11/02 | 1,067 | 1,091 | 1,055 | 1,091 | -5 | -0.5% | 1,490 |
| 2023/11/01 | 1,099 | 1,101 | 1,084 | 1,096 | -62 | -5.4% | 2,571 |
| 2023/10/31 | 1,154 | 1,160 | 1,136 | 1,158 | +1 | +0.1% | 850 |
| 2023/10/30 | 1,158 | 1,170 | 1,157 | 1,157 | +11 | +1% | 1,585 |
| 2023/10/27 | 1,165 | 1,169 | 1,140 | 1,146 | -9 | -0.8% | 558 |
| 2023/10/26 | 1,162 | 1,183 | 1,147 | 1,155 | +23 | +2% | 4,429 |
| 2023/10/25 | 1,127 | 1,132 | 1,123 | 1,132 | +2 | +0.2% | 337 |
| 2023/10/24 | 1,142 | 1,191 | 1,130 | 1,130 | -7 | -0.6% | 7,522 |
| 2023/10/23 | 1,139 | 1,144 | 1,134 | 1,137 | -1 | -0.1% | 530 |
| 2023/10/20 | 1,148 | 1,152 | 1,121 | 1,138 | -5 | -0.4% | 4,262 |
| 2023/10/19 | 1,120 | 1,147 | 1,111 | 1,143 | +48 | +4.4% | 1,753 |
| 2023/10/18 | 1,095 | 1,107 | 1,095 | 1,095 | +2 | +0.2% | 180 |
| 2023/10/17 | 1,094 | 1,094 | 1,080 | 1,093 | -17 | -1.5% | 443 |
| 2023/10/16 | 1,096 | 1,110 | 1,096 | 1,110 | +32 | +3% | 1,396 |
| 2023/10/13 | 1,059 | 1,078 | 1,059 | 1,078 | +26 | +2.5% | 791 |
| 2023/10/12 | 1,070 | 1,072 | 1,050 | 1,052 | -37 | -3.4% | 1,000 |
| 2023/10/11 | 1,085 | 1,089 | 1,075 | 1,089 | +4 | +0.4% | 97 |
| 2023/10/10 | 1,100 | 1,104 | 1,081 | 1,085 | -50 | -4.4% | 830 |
| 2023/10/06 | 1,128 | 1,135 | 1,109 | 1,135 | +7 | +0.6% | 1,101 |
| 2023/10/05 | 1,173 | 1,173 | 1,097 | 1,128 | -60 | -5.1% | 6,067 |
| 2023/10/04 | 1,142 | 1,219 | 1,100 | 1,188 | +76 | +6.8% | 16,296 |
| 2023/10/03 | 1,097 | 1,125 | 1,091 | 1,112 | +31 | +2.9% | 6,187 |
| 2023/10/02 | 1,074 | 1,081 | 1,044 | 1,081 | -2 | -0.2% | 538 |
351～
400
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
