ＪＰＸ日経４００ベア２倍上場投信（ダブルインバース）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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 396 | 399.5 | 396 | 397 | -0.8 | -0.2% | 2,830 |
| 2025/08/21 | 392.6 | 398.1 | 392.6 | 397.8 | +2.6 | +0.7% | 5,970 |
| 2025/08/20 | 395.5 | 396 | 391 | 395.2 | +4.1 | +1% | 11,710 |
| 2025/08/19 | 390 | 397.3 | 388 | 391.1 | +1.1 | +0.3% | 11,140 |
| 2025/08/18 | 394.8 | 399.3 | 390 | 390 | -5 | -1.3% | 9,820 |
| 2025/08/15 | 403.1 | 406.8 | 395 | 395 | -13 | -3.2% | 10,590 |
| 2025/08/14 | 400.6 | 408.5 | 398.8 | 408 | +10 | +2.5% | 14,410 |
| 2025/08/13 | 400 | 400.4 | 395.8 | 398 | -5.3 | -1.3% | 14,450 |
| 2025/08/12 | 418 | 418 | 401 | 403.3 | -14.1 | -3.4% | 31,100 |
| 2025/08/08 | 421.6 | 422 | 411.1 | 417.4 | -9.3 | -2.2% | 31,780 |
| 2025/08/07 | 429.7 | 432.6 | 421.6 | 426.7 | -2.2 | -0.5% | 9,230 |
| 2025/08/06 | 437.7 | 439 | 428.9 | 428.9 | -12.1 | -2.7% | 15,690 |
| 2025/08/05 | 442.5 | 444.2 | 438.1 | 441 | -3.3 | -0.7% | 3,340 |
| 2025/08/04 | 452.5 | 454.2 | 444.3 | 444.3 | +7.7 | +1.8% | 22,790 |
| 2025/08/01 | 444.9 | 444.9 | 431.4 | 436.6 | -8.4 | -1.9% | 9,000 |
| 2025/07/31 | 447.1 | 447.1 | 438.7 | 445 | -4.9 | -1.1% | 13,050 |
| 2025/07/30 | 449.3 | 449.9 | 443.5 | 449.9 | +2.7 | +0.6% | 3,390 |
| 2025/07/29 | 445 | 450 | 445 | 447.2 | +6.9 | +1.6% | 13,040 |
| 2025/07/28 | 435 | 440.3 | 435 | 440.3 | +5.4 | +1.2% | 7,170 |
| 2025/07/25 | 440 | 440 | 433.9 | 434.9 | +1 | +0.2% | 20,400 |
| 2025/07/24 | 439.8 | 452 | 427.7 | 433.9 | -13.1 | -2.9% | 32,520 |
| 2025/07/23 | 464.6 | 465.1 | 440.6 | 447 | -25.6 | -5.4% | 45,040 |
| 2025/07/22 | 473.6 | 476 | 467.8 | 472.6 | -1 | -0.2% | 5,740 |
| 2025/07/18 | 469 | 473.8 | 467.8 | 473.6 | +3.6 | +0.8% | 2,180 |
| 2025/07/17 | 478.1 | 480 | 470 | 470 | -6.1 | -1.3% | 2,150 |
| 2025/07/16 | 477 | 477 | 475 | 476.1 | +1.1 | +0.2% | 1,220 |
| 2025/07/15 | 472.5 | 478 | 472.5 | 475 | +2.5 | +0.5% | 910 |
| 2025/07/14 | 477 | 481.9 | 472 | 472.5 | +0.2 | ±0% | 3,130 |
| 2025/07/11 | 472.8 | 475.2 | 472 | 472.3 | -3.7 | -0.8% | 2,090 |
| 2025/07/10 | 475.2 | 481.4 | 475 | 476 | +0.8 | +0.2% | 2,860 |
| 2025/07/09 | 474.7 | 475.2 | 474.1 | 475.2 | -2.8 | -0.6% | 750 |
| 2025/07/08 | 484.6 | 484.6 | 476.8 | 478 | -1 | -0.2% | 3,650 |
| 2025/07/07 | 477.6 | 479 | 472.6 | 479 | +1.1 | +0.2% | 6,640 |
| 2025/07/04 | 478 | 478 | 472.9 | 477.9 | +2.9 | +0.6% | 1,640 |
| 2025/07/03 | 476 | 476.7 | 472.9 | 475 | -1.3 | -0.3% | 2,230 |
| 2025/07/02 | 475 | 479 | 470.5 | 476.3 | +8.3 | +1.8% | 4,080 |
| 2025/07/01 | 467 | 474.6 | 466.8 | 468 | +1.1 | +0.2% | 5,830 |
| 2025/06/30 | 468 | 468 | 461 | 466.9 | -9.1 | -1.9% | 14,480 |
| 2025/06/27 | 483.7 | 486 | 471 | 476 | -11.5 | -2.4% | 14,420 |
| 2025/06/26 | 488.9 | 491 | 486.1 | 487.5 | -0.5 | -0.1% | 780 |
| 2025/06/25 | 491.3 | 491.4 | 488 | 488 | -3.3 | -0.7% | 4,290 |
| 2025/06/24 | 489.8 | 495.7 | 487.6 | 491.3 | -3.7 | -0.7% | 1,930 |
| 2025/06/23 | 496 | 506.7 | 494.5 | 495 | +2 | +0.4% | 18,520 |
| 2025/06/20 | 486 | 493 | 486 | 493 | +5 | +1% | 1,100 |
| 2025/06/19 | 486 | 489 | 486 | 488 | +6 | +1.2% | 780 |
| 2025/06/18 | 489.1 | 490 | 482 | 482 | -7 | -1.4% | 4,720 |
| 2025/06/17 | 495.4 | 495.4 | 489 | 489 | -7.1 | -1.4% | 2,570 |
| 2025/06/16 | 496.1 | 496.1 | 491 | 496.1 | -7.3 | -1.5% | 4,850 |
| 2025/06/13 | 495 | 505 | 493 | 503.4 | +12.4 | +2.5% | 9,640 |
| 2025/06/12 | 491 | 491 | 491 | 491 | +4 | +0.8% | 1,020 |
1～
50
件表示中 / 2443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
