591
-9 (-1.50%)
株価：2024/12/05 10:07
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 |
|---|---|---|---|---|---|---|---|
| 2023/07/03 | 1,111 | 1,124 | 1,105 | 1,108 | -32 | -2.8% | 980 |
| 2023/06/30 | 1,133 | 1,148 | 1,130 | 1,140 | +7 | +0.6% | 361 |
| 2023/06/29 | 1,127 | 1,133 | 1,117 | 1,133 | +7 | +0.6% | 2,969 |
| 2023/06/28 | 1,158 | 1,179 | 1,126 | 1,126 | -49 | -4.2% | 2,738 |
| 2023/06/27 | 1,160 | 1,185 | 1,153 | 1,175 | +22 | +1.9% | 3,680 |
| 2023/06/26 | 1,170 | 1,175 | 1,135 | 1,153 | -7 | -0.6% | 4,199 |
| 2023/06/23 | 1,121 | 1,186 | 1,111 | 1,160 | +42 | +3.8% | 13,693 |
| 2023/06/22 | 1,122 | 1,122 | 1,112 | 1,118 | -10 | -0.9% | 1,034 |
| 2023/06/21 | 1,154 | 1,154 | 1,123 | 1,128 | -17 | -1.5% | 392 |
| 2023/06/20 | 1,144 | 1,209 | 1,123 | 1,145 | +12 | +1.1% | 6,266 |
| 2023/06/19 | 1,117 | 1,144 | 1,112 | 1,133 | +4 | +0.4% | 607 |
| 2023/06/16 | 1,130 | 1,140 | 1,129 | 1,129 | +1 | +0.1% | 885 |
| 2023/06/15 | 1,135 | 1,140 | 1,119 | 1,128 | -1 | -0.1% | 1,238 |
| 2023/06/14 | 1,142 | 1,158 | 1,125 | 1,129 | -21 | -1.8% | 1,888 |
| 2023/06/13 | 1,180 | 1,190 | 1,149 | 1,150 | -36 | -3% | 3,949 |
| 2023/06/12 | 1,207 | 1,207 | 1,181 | 1,186 | -26 | -2.1% | 1,405 |
| 2023/06/09 | 1,229 | 1,229 | 1,209 | 1,212 | -17 | -1.4% | 1,549 |
| 2023/06/08 | 1,217 | 1,272 | 1,215 | 1,229 | +17 | +1.4% | 2,209 |
| 2023/06/07 | 1,172 | 1,220 | 1,172 | 1,212 | +17 | +1.4% | 2,961 |
| 2023/06/06 | 1,235 | 1,235 | 1,188 | 1,195 | -26 | -2.1% | 2,737 |
| 2023/06/05 | 1,238 | 1,262 | 1,215 | 1,221 | -33 | -2.6% | 5,762 |
| 2023/06/02 | 1,296 | 1,298 | 1,254 | 1,254 | -44 | -3.4% | 3,169 |
| 2023/06/01 | 1,320 | 1,320 | 1,298 | 1,298 | -17 | -1.3% | 2,485 |
| 2023/05/31 | 1,306 | 1,315 | 1,305 | 1,315 | +25 | +1.9% | 789 |
| 2023/05/30 | 1,304 | 1,311 | 1,290 | 1,290 | +1 | +0.1% | 288 |
| 2023/05/29 | 1,290 | 1,305 | 1,275 | 1,289 | -14 | -1.1% | 2,680 |
| 2023/05/26 | 1,300 | 1,310 | 1,300 | 1,303 | -7 | -0.5% | 1,817 |
| 2023/05/25 | 1,305 | 1,310 | 1,300 | 1,310 | +11 | +0.8% | 1,143 |
| 2023/05/24 | 1,306 | 1,306 | 1,288 | 1,299 | +2 | +0.2% | 451 |
| 2023/05/23 | 1,283 | 1,300 | 1,251 | 1,297 | +12 | +0.9% | 5,864 |
| 2023/05/22 | 1,311 | 1,311 | 1,285 | 1,285 | -18 | -1.4% | 1,004 |
| 2023/05/19 | 1,300 | 1,305 | 1,294 | 1,303 | -11 | -0.8% | 1,689 |
| 2023/05/18 | 1,322 | 1,336 | 1,300 | 1,314 | -33 | -2.4% | 3,869 |
| 2023/05/17 | 1,350 | 1,357 | 1,329 | 1,347 | -3 | -0.2% | 2,048 |
| 2023/05/16 | 1,360 | 1,387 | 1,350 | 1,350 | -23 | -1.7% | 1,481 |
| 2023/05/15 | 1,372 | 1,388 | 1,366 | 1,373 | -17 | -1.2% | 1,402 |
| 2023/05/12 | 1,413 | 1,413 | 1,390 | 1,390 | -17 | -1.2% | 479 |
| 2023/05/11 | 1,407 | 1,417 | 1,403 | 1,407 | +7 | +0.5% | 644 |
| 2023/05/10 | 1,395 | 1,409 | 1,395 | 1,400 | +4 | +0.3% | 783 |
| 2023/05/09 | 1,414 | 1,414 | 1,396 | 1,396 | -18 | -1.3% | 2,051 |
| 2023/05/08 | 1,444 | 1,444 | 1,414 | 1,414 | ±0 | ±0% | 2,373 |
| 2023/05/02 | 1,418 | 1,432 | 1,412 | 1,414 | -9 | -0.6% | 724 |
| 2023/05/01 | 1,434 | 1,459 | 1,420 | 1,423 | -33 | -2.3% | 3,710 |
| 2023/04/28 | 1,460 | 1,471 | 1,456 | 1,456 | -22 | -1.5% | 5,661 |
| 2023/04/27 | 1,510 | 1,510 | 1,478 | 1,478 | -26 | -1.7% | 613 |
| 2023/04/26 | 1,489 | 1,504 | 1,480 | 1,504 | +45 | +3.1% | 2,483 |
| 2023/04/25 | 1,504 | 1,504 | 1,451 | 1,459 | -15 | -1% | 2,618 |
| 2023/04/24 | 1,477 | 1,481 | 1,474 | 1,474 | -3 | -0.2% | 4,110 |
| 2023/04/21 | 1,483 | 1,483 | 1,465 | 1,477 | +16 | +1.1% | 405 |
| 2023/04/20 | 1,487 | 1,488 | 1,461 | 1,461 | -10 | -0.7% | 1,104 |
351～
400
件表示中 / 2269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
