582.9
-16.9 (-2.82%)
株価：2025/04/01 14:51
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 597.5 | 597.5 | 573 | 582.9 | -16.9 | -2.8% | 13,480 |
| 2025/03/31 | 560 | 599.8 | 558 | 599.8 | +51.6 | +9.4% | 30,300 |
| 2025/03/28 | 546 | 552.7 | 543.2 | 548.2 | +2.4 | +0.4% | 2,890 |
| 2025/03/27 | 546 | 555 | 536 | 545.8 | +5.8 | +1.1% | 5,750 |
| 2025/03/26 | 543.2 | 548 | 540 | 540 | -6.3 | -1.2% | 5,880 |
| 2025/03/25 | 545.4 | 551.2 | 541 | 546.3 | -4.7 | -0.9% | 4,030 |
| 2025/03/24 | 553 | 553 | 542.9 | 551 | +7 | +1.3% | 7,650 |
| 2025/03/21 | 555 | 555 | 544 | 544 | -6 | -1.1% | 3,780 |
| 2025/03/19 | 573.4 | 573.4 | 545 | 550 | -23.5 | -4.1% | 26,350 |
| 2025/03/18 | 567.9 | 578.8 | 565 | 573.5 | -5.5 | -0.9% | 7,170 |
| 2025/03/17 | 584 | 585.7 | 571.9 | 579 | -9.1 | -1.5% | 7,120 |
| 2025/03/14 | 593 | 595 | 588.1 | 588.1 | -4.9 | -0.8% | 5,070 |
| 2025/03/13 | 588 | 598.2 | 582 | 593 | +4.7 | +0.8% | 5,750 |
| 2025/03/12 | 600 | 600 | 588.1 | 588.3 | -1.7 | -0.3% | 1,780 |
| 2025/03/11 | 598 | 610.3 | 580 | 590 | +5.9 | +1% | 26,890 |
| 2025/03/10 | 576 | 604.1 | 576 | 584.1 | +6.1 | +1.1% | 8,070 |
| 2025/03/07 | 579 | 586.3 | 576.5 | 578 | +10.9 | +1.9% | 4,180 |
| 2025/03/06 | 576 | 576 | 567.1 | 567.1 | -11.1 | -1.9% | 4,120 |
| 2025/03/05 | 586 | 586 | 578.1 | 578.2 | -1.7 | -0.3% | 710 |
| 2025/03/04 | 580.2 | 588.8 | 578 | 579.9 | +3.4 | +0.6% | 1,810 |
| 2025/03/03 | 591 | 591 | 576.5 | 576.5 | -14.9 | -2.5% | 4,070 |
| 2025/02/28 | 586.9 | 598 | 582 | 591.4 | +14.5 | +2.5% | 8,200 |
| 2025/02/27 | 579.6 | 579.9 | 576.8 | 576.9 | -4.1 | -0.7% | 2,920 |
| 2025/02/26 | 579.1 | 588.6 | 579.1 | 581 | +1.9 | +0.3% | 2,590 |
| 2025/02/25 | 583 | 585 | 577.2 | 579.1 | +2.2 | +0.4% | 4,180 |
| 2025/02/21 | 581.6 | 581.6 | 576.9 | 576.9 | +3.3 | +0.6% | 720 |
| 2025/02/20 | 562.5 | 582.6 | 562.5 | 573.6 | +11.6 | +2.1% | 7,740 |
| 2025/02/19 | 561.2 | 567 | 561.2 | 562 | +0.8 | +0.1% | 1,170 |
| 2025/02/18 | 567.6 | 567.6 | 561 | 561.2 | -3.6 | -0.6% | 1,410 |
| 2025/02/17 | 564 | 567.6 | 563 | 564.8 | +1.3 | +0.2% | 930 |
| 2025/02/14 | 562.1 | 570 | 560.1 | 563.5 | +0.5 | +0.1% | 4,150 |
| 2025/02/13 | 573 | 573 | 563 | 563 | -12.5 | -2.2% | 3,710 |
| 2025/02/12 | 569 | 580 | 569 | 575.5 | -1.5 | -0.3% | 15,850 |
| 2025/02/10 | 583.3 | 583.4 | 577 | 577 | -3.5 | -0.6% | 520 |
| 2025/02/07 | 579.5 | 580.5 | 575.2 | 580.5 | +7.7 | +1.3% | 870 |
| 2025/02/06 | 572.2 | 573.1 | 570.3 | 572.8 | -5.6 | -1% | 1,280 |
| 2025/02/05 | 578.4 | 578.4 | 568.9 | 578.4 | +4 | +0.7% | 910 |
| 2025/02/04 | 565 | 583 | 565 | 574.4 | -9 | -1.5% | 6,910 |
| 2025/02/03 | 570 | 583.4 | 570 | 583.4 | +23.4 | +4.2% | 9,530 |
| 2025/01/31 | 565 | 566.6 | 560 | 560 | -2.2 | -0.4% | 2,490 |
| 2025/01/30 | 565 | 569.1 | 562.2 | 562.2 | -2.3 | -0.4% | 1,080 |
| 2025/01/29 | 564.2 | 566.9 | 564 | 564.5 | -5.8 | -1% | 2,910 |
| 2025/01/28 | 570 | 575 | 563 | 570.3 | +3.6 | +0.6% | 3,130 |
| 2025/01/27 | 568 | 570 | 562.2 | 566.7 | -6.3 | -1.1% | 3,540 |
| 2025/01/24 | 571.1 | 573 | 565 | 573 | +1.7 | +0.3% | 7,350 |
| 2025/01/23 | 571.1 | 579.2 | 571.1 | 571.3 | -7.2 | -1.2% | 1,050 |
| 2025/01/22 | 583.7 | 583.7 | 560 | 578.5 | -6.6 | -1.1% | 5,180 |
| 2025/01/21 | 584.5 | 585.1 | 584.5 | 585.1 | -7.9 | -1.3% | 450 |
| 2025/01/20 | 595.2 | 595.2 | 586.2 | 593 | -2.1 | -0.4% | 870 |
| 2025/01/17 | 592 | 612 | 585 | 595.1 | +4.5 | +0.8% | 4,800 |
1～
50
件表示中 / 2345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
