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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/06/11 | 490.7 | 490.9 | 487 | 487 | -0.5 | -0.1% | 360 |
| 2025/06/10 | 490 | 490 | 486 | 487.5 | -2.8 | -0.6% | 3,650 |
| 2025/06/09 | 491 | 492.6 | 490 | 490.3 | -8.7 | -1.7% | 2,570 |
| 2025/06/06 | 502 | 502 | 495 | 499 | -3 | -0.6% | 1,500 |
| 2025/06/05 | 493.3 | 502 | 491.5 | 502 | +12 | +2.4% | 1,260 |
| 2025/06/04 | 490.4 | 490.4 | 488 | 490 | +1.3 | +0.3% | 470 |
| 2025/06/03 | 496.3 | 496.3 | 486.1 | 488.7 | -9.2 | -1.8% | 15,260 |
| 2025/06/02 | 487.6 | 497.9 | 487.6 | 497.9 | +18.8 | +3.9% | 11,800 |
| 2025/05/30 | 493.2 | 494.3 | 479.1 | 479.1 | +0.1 | ±0% | 7,020 |
| 2025/05/29 | 492 | 497.2 | 479 | 479 | -19.4 | -3.9% | 13,820 |
| 2025/05/28 | 488.8 | 498.4 | 486.2 | 498.4 | +1.4 | +0.3% | 3,470 |
| 2025/05/27 | 502.1 | 502.1 | 497 | 497 | -5 | -1% | 2,530 |
| 2025/05/26 | 508 | 508 | 502 | 502 | -4.7 | -0.9% | 1,600 |
| 2025/05/23 | 510.4 | 514.1 | 506.7 | 506.7 | -7.4 | -1.4% | 560 |
| 2025/05/22 | 516 | 517.7 | 514 | 514.1 | +2.5 | +0.5% | 17,230 |
| 2025/05/21 | 504.5 | 511.6 | 504.5 | 511.6 | +3.7 | +0.7% | 1,850 |
| 2025/05/20 | 503.2 | 508.1 | 501 | 507.9 | +4.8 | +1% | 6,430 |
| 2025/05/19 | 511.9 | 513.9 | 502.1 | 503.1 | -3.5 | -0.7% | 8,840 |
| 2025/05/16 | 506.5 | 511.7 | 506.5 | 506.6 | -3.4 | -0.7% | 2,860 |
| 2025/05/15 | 509.1 | 512.1 | 509.1 | 510 | +4.7 | +0.9% | 10,800 |
| 2025/05/14 | 497.6 | 509.5 | 497.6 | 505.3 | +4.4 | +0.9% | 9,650 |
| 2025/05/13 | 492.6 | 502.3 | 490 | 500.9 | -8.6 | -1.7% | 12,650 |
| 2025/05/12 | 506 | 511.6 | 506 | 509.5 | -2.2 | -0.4% | 5,010 |
| 2025/05/09 | 517.5 | 517.5 | 508.6 | 511.7 | -9.6 | -1.8% | 16,980 |
| 2025/05/08 | 520.5 | 528.3 | 519.1 | 521.3 | -9.2 | -1.7% | 28,940 |
| 2025/05/07 | 525.9 | 535.6 | 521.1 | 530.5 | +4.6 | +0.9% | 5,930 |
| 2025/05/02 | 535 | 535 | 523 | 525.9 | -9.1 | -1.7% | 11,320 |
| 2025/05/01 | 547 | 547 | 534.7 | 535 | -6.7 | -1.2% | 5,720 |
| 2025/04/30 | 545.2 | 545.2 | 541 | 541.7 | -3.4 | -0.6% | 7,740 |
| 2025/04/28 | 555.1 | 555.1 | 543 | 545.1 | -11.9 | -2.1% | 4,970 |
| 2025/04/25 | 569.1 | 569.1 | 552 | 557 | -16.5 | -2.9% | 14,380 |
| 2025/04/24 | 571.4 | 576.5 | 565.1 | 573.5 | -4.9 | -0.8% | 64,100 |
1～
50
件表示中 / 2411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
