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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,130 | 1,138 | 1,120 | 1,138 | -7 | -0.6% | 203 |
| 2023/08/14 | 1,120 | 1,145 | 1,105 | 1,145 | +9 | +0.8% | 1,081 |
| 2023/08/10 | 1,139 | 1,139 | 1,122 | 1,136 | -8 | -0.7% | 630 |
| 2023/08/09 | 1,140 | 1,144 | 1,129 | 1,144 | +10 | +0.9% | 17 |
| 2023/08/08 | 1,128 | 1,134 | 1,120 | 1,134 | -8 | -0.7% | 395 |
| 2023/08/07 | 1,152 | 1,152 | 1,134 | 1,142 | -8 | -0.7% | 104 |
| 2023/08/04 | 1,167 | 1,167 | 1,138 | 1,150 | +3 | +0.3% | 934 |
| 2023/08/03 | 1,133 | 1,147 | 1,127 | 1,147 | +27 | +2.4% | 1,446 |
| 2023/08/02 | 1,103 | 1,121 | 1,103 | 1,120 | +31 | +2.8% | 2,425 |
| 2023/08/01 | 1,098 | 1,102 | 1,084 | 1,089 | -14 | -1.3% | 343 |
| 2023/07/31 | 1,107 | 1,113 | 1,083 | 1,103 | -34 | -3% | 1,811 |
| 2023/07/28 | 1,143 | 1,161 | 1,134 | 1,137 | +6 | +0.5% | 369 |
| 2023/07/27 | 1,141 | 1,141 | 1,129 | 1,131 | -14 | -1.2% | 131 |
| 2023/07/26 | 1,142 | 1,148 | 1,133 | 1,145 | +3 | +0.3% | 159 |
| 2023/07/25 | 1,143 | 1,143 | 1,141 | 1,142 | -4 | -0.3% | 231 |
| 2023/07/24 | 1,145 | 1,146 | 1,132 | 1,146 | -14 | -1.2% | 321 |
| 2023/07/21 | 1,166 | 1,167 | 1,156 | 1,160 | +5 | +0.4% | 185 |
| 2023/07/20 | 1,163 | 1,163 | 1,142 | 1,155 | +2 | +0.2% | 252 |
| 2023/07/19 | 1,141 | 1,158 | 1,133 | 1,153 | -20 | -1.7% | 587 |
| 2023/07/18 | 1,177 | 1,192 | 1,154 | 1,173 | -15 | -1.3% | 2,510 |
| 2023/07/14 | 1,159 | 1,197 | 1,151 | 1,188 | +2 | +0.2% | 1,193 |
| 2023/07/13 | 1,202 | 1,210 | 1,180 | 1,186 | -22 | -1.8% | 2,396 |
| 2023/07/12 | 1,177 | 1,212 | 1,177 | 1,208 | +23 | +1.9% | 901 |
| 2023/07/11 | 1,161 | 1,186 | 1,161 | 1,185 | +7 | +0.6% | 1,112 |
| 2023/07/10 | 1,167 | 1,182 | 1,163 | 1,178 | +8 | +0.7% | 607 |
| 2023/07/07 | 1,168 | 1,170 | 1,138 | 1,170 | +18 | +1.6% | 702 |
| 2023/07/06 | 1,130 | 1,161 | 1,125 | 1,152 | +31 | +2.8% | 1,780 |
| 2023/07/05 | 1,122 | 1,130 | 1,068 | 1,121 | +1 | +0.1% | 2,507 |
| 2023/07/04 | 1,111 | 1,125 | 1,111 | 1,120 | +12 | +1.1% | 298 |
| 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 |
401～
450
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
