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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 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 |
| 2022/06/15 | 1,957 | 1,999 | 1,957 | 1,999 | +50.5 | +2.6% | 3,820 |
| 2022/06/14 | 1,943 | 1,970 | 1,939.5 | 1,948.5 | +33.5 | +1.7% | 5,000 |
| 2022/06/13 | 1,856 | 1,916 | 1,799.5 | 1,915 | +97.5 | +5.4% | 13,250 |
| 2022/06/10 | 1,790 | 1,823.5 | 1,790 | 1,817.5 | +30.5 | +1.7% | 2,750 |
| 2022/06/09 | 1,809 | 1,809 | 1,760 | 1,787 | -23 | -1.3% | 4,050 |
| 2022/06/08 | 1,822 | 1,822 | 1,784.5 | 1,810 | -12 | -0.7% | 4,560 |
| 2022/06/07 | 1,844.5 | 1,844.5 | 1,815 | 1,822 | -28 | -1.5% | 1,780 |
| 2022/06/06 | 1,876 | 1,876 | 1,845 | 1,850 | -10 | -0.5% | 910 |
| 2022/06/03 | 1,847 | 1,866.5 | 1,840 | 1,860 | -12 | -0.6% | 1,000 |
| 2022/06/02 | 1,870 | 1,872.5 | 1,870 | 1,872 | +22 | +1.2% | 410 |
| 2022/06/01 | 1,895 | 1,895 | 1,850 | 1,850 | -30.5 | -1.6% | 1,920 |
| 2022/05/31 | 1,896.5 | 1,896.5 | 1,873 | 1,880.5 | -2 | -0.1% | 2,300 |
| 2022/05/30 | 1,911 | 1,911.5 | 1,873 | 1,882.5 | -67 | -3.4% | 10,460 |
| 2022/05/27 | 1,925 | 1,950 | 1,920 | 1,949.5 | -2.5 | -0.1% | 1,730 |
| 2022/05/26 | 1,933 | 1,955.5 | 1,933 | 1,952 | -3 | -0.2% | 270 |
| 2022/05/25 | 1,948 | 1,964 | 1,941.5 | 1,955 | +14.5 | +0.7% | 590 |
| 2022/05/24 | 1,921 | 1,948 | 1,921 | 1,940.5 | +19 | +1% | 880 |
751～
800
件表示中 / 2444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
