506.7
-7.4 (-1.44%)
株価：2025/05/23 15:16
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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 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 |
| 2025/04/23 | 579.5 | 583.6 | 573 | 578.4 | -18.4 | -3.1% | 18,000 |
| 2025/04/22 | 600 | 601.2 | 596.8 | 596.8 | +1.5 | +0.3% | 5,720 |
| 2025/04/21 | 590.3 | 600 | 589.8 | 595.3 | +9.3 | +1.6% | 8,090 |
| 2025/04/18 | 600.4 | 602 | 586 | 586 | -16.9 | -2.8% | 10,450 |
| 2025/04/17 | 618.9 | 618.9 | 602 | 602.9 | -17.4 | -2.8% | 10,680 |
| 2025/04/16 | 604 | 625.8 | 603 | 620.3 | +14.4 | +2.4% | 16,210 |
| 2025/04/15 | 606 | 606.9 | 600 | 605.9 | -10.6 | -1.7% | 6,760 |
| 2025/04/14 | 615.3 | 617.1 | 605.3 | 616.5 | -8.4 | -1.3% | 6,530 |
| 2025/04/11 | 650.1 | 657.9 | 623.5 | 624.9 | +26.5 | +4.4% | 37,380 |
| 2025/04/10 | 604.7 | 618.9 | 597.2 | 598.4 | -113.9 | -16% | 57,070 |
| 2025/04/09 | 716.9 | 739 | 694 | 712.3 | +38.8 | +5.8% | 81,670 |
| 2025/04/08 | 672.4 | 695.8 | 658.8 | 673.5 | -78.1 | -10.4% | 71,780 |
| 2025/04/07 | 751.6 | 751.6 | 735 | 751.6 | +100 | +15.3% | 39,400 |
| 2025/04/04 | 660.7 | 710.6 | 649.8 | 651.6 | +20.9 | +3.3% | 154,690 |
| 2025/04/03 | 637.7 | 644.9 | 609 | 630.7 | +44.6 | +7.6% | 242,590 |
| 2025/04/02 | 574.4 | 595.2 | 574.4 | 586.1 | +3.2 | +0.5% | 8,980 |
| 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 |
1～
50
件表示中 / 2380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
