586
-16.9 (-2.80%)
株価：2025/04/18 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,702 | 1,702 | 1,691 | 1,691 | -10.5 | -0.6% | 140 |
| 2023/01/19 | 1,697 | 1,701.5 | 1,694 | 1,701.5 | +26.5 | +1.6% | 620 |
| 2023/01/18 | 1,724 | 1,724 | 1,670.5 | 1,675 | -49 | -2.8% | 1,830 |
| 2023/01/17 | 1,733 | 1,733 | 1,723.5 | 1,724 | -19 | -1.1% | 230 |
| 2023/01/16 | 1,737 | 1,747.5 | 1,733 | 1,743 | +18 | +1% | 480 |
| 2023/01/13 | 1,760 | 1,760 | 1,697 | 1,725 | -17 | -1% | 3,060 |
| 2023/01/12 | 1,725 | 1,766 | 1,722 | 1,742 | +5 | +0.3% | 3,020 |
| 2023/01/11 | 1,742 | 1,759.5 | 1,736.5 | 1,737 | -18.5 | -1.1% | 190 |
| 2023/01/10 | 1,781.5 | 1,781.5 | 1,737 | 1,755.5 | -37.5 | -2.1% | 830 |
| 2023/01/06 | 1,790 | 1,796 | 1,763 | 1,793 | ±0 | ±0% | 4,860 |
| 2023/01/05 | 1,781 | 1,795.5 | 1,781 | 1,793 | +4.5 | +0.3% | 1,150 |
| 2023/01/04 | 1,768.5 | 1,802 | 1,768.5 | 1,788.5 | +48.5 | +2.8% | 2,310 |
| 2022/12/30 | 1,737 | 1,757 | 1,736.5 | 1,740 | -35 | -2% | 1,200 |
| 2022/12/29 | 1,738.5 | 1,917.5 | 1,701 | 1,775 | +52 | +3% | 29,570 |
| 2022/12/28 | 1,713.5 | 1,734 | 1,713.5 | 1,723 | +10 | +0.6% | 1,150 |
| 2022/12/27 | 1,711 | 1,720 | 1,711 | 1,713 | -10 | -0.6% | 750 |
| 2022/12/26 | 1,721 | 1,745 | 1,721 | 1,723 | -12 | -0.7% | 1,170 |
| 2022/12/23 | 1,740 | 1,760 | 1,694 | 1,735 | +15.5 | +0.9% | 5,500 |
| 2022/12/22 | 1,711 | 1,740 | 1,711 | 1,719.5 | -24 | -1.4% | 4,240 |
| 2022/12/21 | 1,747 | 1,760 | 1,711 | 1,743.5 | +3.5 | +0.2% | 6,630 |
| 2022/12/20 | 1,645.5 | 1,740 | 1,645.5 | 1,740 | +83.5 | +5% | 17,690 |
| 2022/12/19 | 1,652 | 1,662 | 1,622.5 | 1,656.5 | +9.5 | +0.6% | 5,410 |
| 2022/12/16 | 1,636 | 1,647 | 1,618.5 | 1,647 | +38 | +2.4% | 3,020 |
| 2022/12/15 | 1,634.5 | 1,634.5 | 1,603.5 | 1,609 | -6.5 | -0.4% | 510 |
| 2022/12/14 | 1,637.5 | 1,637.5 | 1,610 | 1,615.5 | -14 | -0.9% | 1,340 |
| 2022/12/13 | 1,627 | 1,630 | 1,603 | 1,629.5 | -0.5 | ±0% | 480 |
| 2022/12/12 | 1,659.5 | 1,659.5 | 1,630 | 1,630 | -0.5 | ±0% | 160 |
| 2022/12/09 | 1,660 | 1,660 | 1,627.5 | 1,630.5 | -16 | -1% | 320 |
| 2022/12/08 | 1,656 | 1,678 | 1,645.5 | 1,646.5 | -6.5 | -0.4% | 3,320 |
| 2022/12/07 | 1,650 | 1,658.5 | 1,637 | 1,653 | +12.5 | +0.8% | 1,110 |
| 2022/12/06 | 1,659 | 1,659 | 1,635.5 | 1,640.5 | -18.5 | -1.1% | 450 |
| 2022/12/05 | 1,650 | 1,660 | 1,642.5 | 1,659 | +21.5 | +1.3% | 1,410 |
| 2022/12/02 | 1,618.5 | 1,662 | 1,618.5 | 1,637.5 | +37 | +2.3% | 9,410 |
| 2022/12/01 | 1,603.5 | 1,618 | 1,600.5 | 1,600.5 | -15.5 | -1% | 480 |
| 2022/11/30 | 1,620 | 1,626 | 1,612 | 1,616 | -3.5 | -0.2% | 580 |
| 2022/11/29 | 1,600 | 1,629 | 1,595 | 1,619.5 | +36 | +2.3% | 2,410 |
| 2022/11/28 | 1,580 | 1,610 | 1,565 | 1,583.5 | +18 | +1.1% | 1,750 |
| 2022/11/25 | 1,574 | 1,590 | 1,564.5 | 1,565.5 | +8.5 | +0.5% | 710 |
| 2022/11/24 | 1,595 | 1,611 | 1,550 | 1,557 | -59 | -3.7% | 10,690 |
| 2022/11/22 | 1,660 | 1,660 | 1,602 | 1,616 | -27 | -1.6% | 5,950 |
| 2022/11/21 | 1,660 | 1,660 | 1,640 | 1,643 | -13 | -0.8% | 650 |
| 2022/11/18 | 1,660 | 1,660 | 1,640 | 1,656 | +13.5 | +0.8% | 1,310 |
| 2022/11/17 | 1,659 | 1,660 | 1,642 | 1,642.5 | -13.5 | -0.8% | 1,470 |
| 2022/11/16 | 1,659.5 | 1,659.5 | 1,645 | 1,656 | +11 | +0.7% | 2,030 |
| 2022/11/15 | 1,648 | 1,651 | 1,641 | 1,645 | -0.5 | ±0% | 880 |
| 2022/11/14 | 1,659.5 | 1,659.5 | 1,631.5 | 1,645.5 | +8.5 | +0.5% | 1,160 |
| 2022/11/11 | 1,645 | 1,653.5 | 1,630 | 1,637 | -60.5 | -3.6% | 9,490 |
| 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 |
551～
600
件表示中 / 2358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
