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 |
---|---|---|---|---|---|---|---|
2022/08/26 | 1,727 | 1,727 | 1,702 | 1,724 | -3 | -0.2% | 510 |
2022/08/25 | 1,740 | 1,740 | 1,713.5 | 1,727 | -3.5 | -0.2% | 620 |
2022/08/24 | 1,730 | 1,732 | 1,722 | 1,730.5 | +8 | +0.5% | 1,590 |
2022/08/23 | 1,719 | 1,730 | 1,712 | 1,722.5 | +18.5 | +1.1% | 2,600 |
2022/08/22 | 1,714 | 1,714 | 1,690.5 | 1,704 | +24 | +1.4% | 4,150 |
2022/08/19 | 1,705.5 | 1,710 | 1,677.5 | 1,680 | -10.5 | -0.6% | 2,770 |
2022/08/18 | 1,709 | 1,709 | 1,690.5 | 1,690.5 | -7.5 | -0.4% | 1,360 |
2022/08/17 | 1,720 | 1,723 | 1,690 | 1,698 | -34 | -2% | 8,240 |
2022/08/16 | 1,750 | 1,750 | 1,712 | 1,732 | +4 | +0.2% | 3,170 |
2022/08/15 | 1,732.5 | 1,736 | 1,712 | 1,728 | -17 | -1% | 2,840 |
2022/08/12 | 1,750 | 1,770 | 1,739.5 | 1,745 | -62.5 | -3.5% | 8,340 |
2022/08/10 | 1,810 | 1,811 | 1,802.5 | 1,807.5 | +8 | +0.4% | 830 |
2022/08/09 | 1,802 | 1,802 | 1,784 | 1,799.5 | +15.5 | +0.9% | 1,380 |
2022/08/08 | 1,824.5 | 1,824.5 | 1,784 | 1,784 | -0.5 | ±0% | 1,580 |
2022/08/05 | 1,820 | 1,820 | 1,781 | 1,784.5 | -26 | -1.4% | 1,650 |
2022/08/04 | 1,799.5 | 1,820 | 1,799 | 1,810.5 | -0.5 | ±0% | 1,790 |
2022/08/03 | 1,810 | 1,834.5 | 1,760 | 1,811 | -6 | -0.3% | 16,440 |
2022/08/02 | 1,809 | 1,823.5 | 1,786 | 1,817 | +38 | +2.1% | 2,650 |
2022/08/01 | 1,786.5 | 1,790.5 | 1,778 | 1,779 | -30 | -1.7% | 1,990 |
2022/07/29 | 1,785.5 | 1,809.5 | 1,785 | 1,809 | +14 | +0.8% | 3,630 |
2022/07/28 | 1,789 | 1,796.5 | 1,775 | 1,795 | -2.5 | -0.1% | 4,710 |
2022/07/27 | 1,809.5 | 1,814 | 1,788.5 | 1,797.5 | -6.5 | -0.4% | 2,570 |
2022/07/26 | 1,798 | 1,807 | 1,786 | 1,804 | +8.5 | +0.5% | 3,200 |
2022/07/25 | 1,775 | 1,798.5 | 1,770 | 1,795.5 | +12 | +0.7% | 6,190 |
2022/07/22 | 1,809 | 1,809 | 1,770 | 1,783.5 | -12 | -0.7% | 2,990 |
2022/07/21 | 1,829.5 | 1,830 | 1,789 | 1,795.5 | +3.5 | +0.2% | 4,860 |
2022/07/20 | 1,860 | 1,862 | 1,790 | 1,792 | -91.5 | -4.9% | 26,960 |
2022/07/19 | 1,911 | 1,911 | 1,870 | 1,883.5 | -11.5 | -0.6% | 950 |
2022/07/15 | 1,896.5 | 1,905 | 1,877.5 | 1,895 | +4.5 | +0.2% | 860 |
2022/07/14 | 1,917 | 1,917 | 1,872.5 | 1,890.5 | -6 | -0.3% | 1,680 |
2022/07/13 | 1,920 | 1,920 | 1,892 | 1,896.5 | -23.5 | -1.2% | 400 |
2022/07/12 | 1,880 | 1,920 | 1,880 | 1,920 | +54 | +2.9% | 3,390 |
2022/07/11 | 1,913.5 | 1,913.5 | 1,825 | 1,866 | -28.5 | -1.5% | 4,460 |
2022/07/08 | 1,923.5 | 1,923.5 | 1,870.5 | 1,894.5 | -32.5 | -1.7% | 5,630 |
2022/07/07 | 1,976 | 2,040 | 1,911.5 | 1,927 | -49 | -2.5% | 6,240 |
2022/07/06 | 1,942 | 1,984.5 | 1,942 | 1,976 | +42.5 | +2.2% | 2,190 |
2022/07/05 | 1,951 | 1,951 | 1,920 | 1,933.5 | -26 | -1.3% | 2,320 |
2022/07/04 | 1,999 | 1,999 | 1,951 | 1,959.5 | -42.5 | -2.1% | 730 |
2022/07/01 | 1,938 | 2,010 | 1,935 | 2,002 | +56.5 | +2.9% | 2,380 |
2022/06/30 | 1,918.5 | 1,945.5 | 1,918.5 | 1,945.5 | +48.5 | +2.6% | 1,550 |
2022/06/29 | 1,918.5 | 1,918.5 | 1,895 | 1,897 | +3.5 | +0.2% | 590 |
2022/06/28 | 1,940 | 1,940 | 1,885 | 1,893.5 | -34.5 | -1.8% | 2,190 |
2022/06/27 | 1,937 | 1,946 | 1,920 | 1,928 | -49 | -2.5% | 1,550 |
2022/06/24 | 2,028.5 | 2,028.5 | 1,974 | 1,977 | -39.5 | -2% | 260 |
2022/06/23 | 2,041 | 2,041 | 1,979.5 | 2,016.5 | +1.5 | +0.1% | 1,270 |
2022/06/22 | 1,985.5 | 2,063.5 | 1,979.5 | 2,015 | +29.5 | +1.5% | 4,080 |
2022/06/21 | 2,052 | 2,052 | 1,975.5 | 1,985.5 | -95.5 | -4.6% | 3,930 |
2022/06/20 | 1,998 | 2,110 | 1,998 | 2,081 | +56.5 | +2.8% | 6,330 |
2022/06/17 | 2,040 | 2,059 | 2,016 | 2,024.5 | +50.5 | +2.6% | 8,580 |
2022/06/16 | 1,949 | 1,977.5 | 1,926.5 | 1,974 | -25 | -1.3% | 900 |
551~
600
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