591.4
-8.6 (-1.43%)
株価：2024/11/22 14:47
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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,704.5 | 1,706 | 1,697 | 1,697.5 | +2 | +0.1% | 950 |
| 2022/11/09 | 1,669.5 | 1,699.5 | 1,669 | 1,695.5 | +13 | +0.8% | 3,630 |
| 2022/11/08 | 1,710 | 1,710.5 | 1,673.5 | 1,682.5 | -29 | -1.7% | 7,740 |
| 2022/11/07 | 1,742.5 | 1,742.5 | 1,711 | 1,711.5 | -31 | -1.8% | 1,670 |
| 2022/11/04 | 1,730 | 1,770.5 | 1,730 | 1,742.5 | +21 | +1.2% | 3,690 |
| 2022/11/02 | 1,731 | 1,731 | 1,711 | 1,721.5 | -3.5 | -0.2% | 2,660 |
| 2022/11/01 | 1,730 | 1,730.5 | 1,720 | 1,725 | -16.5 | -0.9% | 2,310 |
| 2022/10/31 | 1,770 | 1,770 | 1,741.5 | 1,741.5 | -35 | -2% | 3,470 |
| 2022/10/28 | 1,785 | 1,793 | 1,770 | 1,776.5 | +17.5 | +1% | 2,060 |
| 2022/10/27 | 1,774.5 | 1,774.5 | 1,751 | 1,759 | +1 | +0.1% | 590 |
| 2022/10/26 | 1,765.5 | 1,765.5 | 1,745 | 1,758 | -31.5 | -1.8% | 4,310 |
| 2022/10/25 | 1,814.5 | 1,814.5 | 1,775 | 1,789.5 | -15.5 | -0.9% | 1,540 |
| 2022/10/24 | 1,800 | 1,805 | 1,790 | 1,805 | -9 | -0.5% | 1,020 |
| 2022/10/21 | 1,807 | 1,819 | 1,807 | 1,814 | +19.5 | +1.1% | 1,210 |
| 2022/10/20 | 1,804.5 | 1,811 | 1,794.5 | 1,794.5 | +5 | +0.3% | 960 |
| 2022/10/19 | 1,790.5 | 1,791.5 | 1,777 | 1,789.5 | -16 | -0.9% | 1,820 |
| 2022/10/18 | 1,802 | 1,827 | 1,791 | 1,805.5 | -34.5 | -1.9% | 460 |
| 2022/10/17 | 1,857 | 1,857 | 1,830.5 | 1,840 | +33 | +1.8% | 950 |
| 2022/10/14 | 1,825 | 1,826 | 1,778 | 1,807 | -65.5 | -3.5% | 4,400 |
| 2022/10/13 | 1,832 | 1,880 | 1,832 | 1,872.5 | +29 | +1.6% | 1,530 |
| 2022/10/12 | 1,831 | 1,865.5 | 1,831 | 1,843.5 | +3 | +0.2% | 2,900 |
| 2022/10/11 | 1,810.5 | 1,849.5 | 1,807.5 | 1,840.5 | +70 | +4% | 8,420 |
| 2022/10/07 | 1,765.5 | 1,793 | 1,765.5 | 1,770.5 | +7.5 | +0.4% | 1,670 |
| 2022/10/06 | 1,814 | 1,814 | 1,743 | 1,763 | -21 | -1.2% | 5,830 |
| 2022/10/05 | 1,750 | 1,798 | 1,750 | 1,784 | -15 | -0.8% | 6,390 |
| 2022/10/04 | 1,872.5 | 1,872.5 | 1,788 | 1,799 | -123.5 | -6.4% | 7,070 |
| 2022/10/03 | 1,955 | 1,979.5 | 1,910.5 | 1,922.5 | -10.5 | -0.5% | 5,970 |
| 2022/09/30 | 1,914 | 1,960.5 | 1,904.5 | 1,933 | +68 | +3.6% | 3,160 |
| 2022/09/29 | 1,893 | 1,907 | 1,844.5 | 1,865 | -68 | -3.5% | 5,590 |
| 2022/09/28 | 1,918.5 | 1,975 | 1,918.5 | 1,933 | +34 | +1.8% | 8,060 |
| 2022/09/27 | 1,876 | 1,925 | 1,818 | 1,899 | +6 | +0.3% | 11,490 |
| 2022/09/26 | 1,865 | 1,920 | 1,824 | 1,893 | +69 | +3.8% | 21,430 |
| 2022/09/22 | 1,820 | 1,839 | 1,806 | 1,824 | +27 | +1.5% | 6,060 |
| 2022/09/21 | 1,760.5 | 1,801 | 1,760.5 | 1,797 | +46.5 | +2.7% | 4,250 |
| 2022/09/20 | 1,789 | 1,789 | 1,742 | 1,750.5 | -28 | -1.6% | 1,670 |
| 2022/09/16 | 1,763 | 1,779 | 1,762 | 1,778.5 | +19 | +1.1% | 3,320 |
| 2022/09/15 | 1,755.5 | 1,764 | 1,745 | 1,759.5 | +16.5 | +0.9% | 2,170 |
| 2022/09/14 | 1,745 | 1,766 | 1,731.5 | 1,743 | +50.5 | +3% | 5,290 |
| 2022/09/13 | 1,703 | 1,703 | 1,684.5 | 1,692.5 | -10.5 | -0.6% | 2,260 |
| 2022/09/12 | 1,710.5 | 1,710.5 | 1,687.5 | 1,703 | -15 | -0.9% | 3,670 |
| 2022/09/09 | 1,756.5 | 1,756.5 | 1,715 | 1,718 | -22 | -1.3% | 1,910 |
| 2022/09/08 | 1,762.5 | 1,768 | 1,734 | 1,740 | -60 | -3.3% | 3,940 |
| 2022/09/07 | 1,775 | 1,819.5 | 1,775 | 1,800 | +20.5 | +1.2% | 3,040 |
| 2022/09/06 | 1,759 | 1,805.5 | 1,759 | 1,779.5 | -0.5 | ±0% | 1,270 |
| 2022/09/05 | 1,780.5 | 1,805.5 | 1,780 | 1,780 | -10 | -0.6% | 1,610 |
| 2022/09/02 | 1,770 | 1,802 | 1,770 | 1,790 | +14.5 | +0.8% | 3,280 |
| 2022/09/01 | 1,745.5 | 1,781 | 1,745.5 | 1,775.5 | +42 | +2.4% | 4,360 |
| 2022/08/31 | 1,751 | 1,755 | 1,733.5 | 1,733.5 | -8 | -0.5% | 890 |
| 2022/08/30 | 1,745 | 1,758.5 | 1,732 | 1,741.5 | -28.5 | -1.6% | 1,940 |
| 2022/08/29 | 1,784 | 1,784 | 1,767 | 1,770 | +46 | +2.7% | 8,270 |
501～
550
件表示中 / 2261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
