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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 597 | 600 | 595 | 600 | +3.1 | +0.5% | 4,960 |
| 2024/11/20 | 589.6 | 597 | 589.6 | 596.9 | +5.9 | +1% | 2,280 |
| 2024/11/19 | 596.6 | 596.6 | 591 | 591 | -6 | -1% | 2,310 |
| 2024/11/18 | 595 | 598 | 592.6 | 597 | +8.9 | +1.5% | 1,510 |
| 2024/11/15 | 584.3 | 591.9 | 584.3 | 588.1 | -2.2 | -0.4% | 500 |
| 2024/11/14 | 590.2 | 593 | 587 | 590.3 | -2.6 | -0.4% | 2,620 |
| 2024/11/13 | 588.5 | 593 | 585 | 592.9 | +9.4 | +1.6% | 4,990 |
| 2024/11/12 | 590.5 | 590.5 | 583 | 583.5 | +0.4 | +0.1% | 3,700 |
| 2024/11/11 | 592.8 | 592.8 | 583 | 583.1 | -9.7 | -1.6% | 1,660 |
| 2024/11/08 | 593.7 | 593.8 | 584 | 592.8 | -1 | -0.2% | 4,840 |
| 2024/11/07 | 587 | 595 | 587 | 593.8 | -6 | -1% | 3,800 |
| 2024/11/06 | 600 | 600 | 587.5 | 599.8 | -5.2 | -0.9% | 9,020 |
| 2024/11/05 | 613.5 | 613.5 | 605 | 605 | -11 | -1.8% | 3,270 |
| 2024/11/01 | 610 | 616 | 603.6 | 616 | +13 | +2.2% | 12,850 |
| 2024/10/31 | 602 | 603 | 597.1 | 603 | ±0 | ±0% | 4,250 |
| 2024/10/30 | 601 | 607.5 | 594 | 603 | -3.4 | -0.6% | 11,010 |
| 2024/10/29 | 617.4 | 617.4 | 603 | 606.4 | -12.6 | -2% | 5,710 |
| 2024/10/28 | 638.5 | 638.5 | 609 | 619 | -14.5 | -2.3% | 4,660 |
| 2024/10/25 | 626.4 | 635 | 619 | 633.5 | +8.8 | +1.4% | 7,060 |
| 2024/10/24 | 628.3 | 638 | 612 | 624.7 | +0.7 | +0.1% | 11,060 |
| 2024/10/23 | 606 | 624 | 606 | 624 | +16 | +2.6% | 2,880 |
| 2024/10/22 | 601 | 619 | 601 | 608 | +8.5 | +1.4% | 6,410 |
| 2024/10/21 | 598.1 | 601.2 | 596.5 | 599.5 | +0.5 | +0.1% | 1,550 |
| 2024/10/18 | 597.3 | 599.9 | 592.2 | 599 | +1.7 | +0.3% | 1,080 |
| 2024/10/17 | 597 | 597.3 | 591.5 | 597.3 | +5.2 | +0.9% | 6,620 |
| 2024/10/16 | 597.8 | 600 | 588 | 592.1 | +7.9 | +1.4% | 3,230 |
| 2024/10/15 | 580.2 | 585 | 580 | 584.2 | -4.9 | -0.8% | 11,210 |
| 2024/10/11 | 588 | 589.1 | 586 | 589.1 | +0.1 | ±0% | 1,270 |
| 2024/10/10 | 583 | 589.5 | 583 | 589 | -0.7 | -0.1% | 890 |
| 2024/10/09 | 586 | 591.2 | 586 | 589.7 | -1.4 | -0.2% | 1,780 |
| 2024/10/08 | 586.8 | 594.7 | 585 | 591.1 | +4.3 | +0.7% | 5,340 |
| 2024/10/07 | 586.6 | 590.9 | 582 | 586.8 | -9.8 | -1.6% | 5,250 |
| 2024/10/04 | 602.5 | 602.5 | 596.6 | 596.6 | -3 | -0.5% | 5,260 |
| 2024/10/03 | 591.6 | 605.3 | 591.1 | 599.6 | -17.3 | -2.8% | 5,510 |
| 2024/10/02 | 607.3 | 616.9 | 602 | 616.9 | +24.8 | +4.2% | 5,030 |
| 2024/10/01 | 600.3 | 607.7 | 586 | 592.1 | -18.2 | -3% | 8,490 |
| 2024/09/30 | 627 | 627 | 599 | 610.3 | +17.3 | +2.9% | 28,070 |
| 2024/09/27 | 602 | 611 | 593 | 593 | -26 | -4.2% | 11,040 |
| 2024/09/26 | 632 | 639 | 619 | 619 | -25 | -3.9% | 29,960 |
| 2024/09/25 | 642 | 644 | 632 | 644 | +3 | +0.5% | 3,590 |
| 2024/09/24 | 644 | 648.9 | 637.2 | 641 | -12 | -1.8% | 7,060 |
| 2024/09/20 | 648.9 | 653 | 636.8 | 653 | -3 | -0.5% | 3,110 |
| 2024/09/19 | 660.7 | 668.1 | 648.1 | 656 | -24 | -3.5% | 4,660 |
| 2024/09/18 | 680.5 | 698.1 | 678 | 680 | -11.6 | -1.7% | 5,140 |
| 2024/09/17 | 671.1 | 703 | 671.1 | 691.6 | +20.6 | +3.1% | 5,830 |
| 2024/09/13 | 667.4 | 678 | 663 | 671 | -2 | -0.3% | 2,240 |
| 2024/09/12 | 671 | 679.1 | 656 | 673 | -24 | -3.4% | 11,300 |
| 2024/09/11 | 682 | 700 | 669 | 697 | +25 | +3.7% | 12,690 |
| 2024/09/10 | 666.5 | 690 | 661.9 | 672 | -4.5 | -0.7% | 8,140 |
| 2024/09/09 | 707.9 | 710 | 670 | 676.5 | +17.8 | +2.7% | 54,680 |
1～
50
件表示中 / 2260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
