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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 1,979 | 1,979 | 1,921.5 | 1,921.5 | -53 | -2.7% | 3,760 |
| 2022/05/20 | 2,021 | 2,021 | 1,962.5 | 1,974.5 | -11.5 | -0.6% | 1,040 |
| 2022/05/19 | 2,048.5 | 2,048.5 | 1,986 | 1,986 | +28.5 | +1.5% | 5,430 |
| 2022/05/18 | 1,994 | 1,994 | 1,940 | 1,957.5 | -41 | -2.1% | 2,690 |
| 2022/05/17 | 2,022 | 2,022 | 1,988.5 | 1,998.5 | +16.5 | +0.8% | 210 |
| 2022/05/16 | 1,990 | 2,005 | 1,956.5 | 1,982 | -27 | -1.3% | 5,710 |
| 2022/05/13 | 2,048 | 2,048 | 1,990.5 | 2,009 | -46.5 | -2.3% | 1,550 |
| 2022/05/12 | 2,043.5 | 2,065 | 2,043 | 2,055.5 | +45 | +2.2% | 2,310 |
| 2022/05/11 | 2,001 | 2,030 | 1,995.5 | 2,010.5 | +26 | +1.3% | 3,270 |
| 2022/05/10 | 1,977.5 | 2,049 | 1,977.5 | 1,984.5 | +28 | +1.4% | 3,770 |
| 2022/05/09 | 1,930 | 1,960 | 1,926 | 1,956.5 | +48 | +2.5% | 1,760 |
| 2022/05/06 | 1,910.5 | 1,948 | 1,891 | 1,908.5 | -20.5 | -1.1% | 2,660 |
| 2022/05/02 | 1,959.5 | 1,959.5 | 1,929 | 1,929 | -10 | -0.5% | 940 |
| 2022/04/28 | 1,999 | 1,999 | 1,934 | 1,939 | -60 | -3% | 1,870 |
| 2022/04/27 | 1,999 | 2,035.5 | 1,998.5 | 1,999 | +44.5 | +2.3% | 5,950 |
| 2022/04/26 | 1,974 | 1,979.5 | 1,950 | 1,954.5 | -19.5 | -1% | 1,530 |
| 2022/04/25 | 1,982 | 1,983 | 1,950.5 | 1,974 | +68 | +3.6% | 3,080 |
| 2022/04/22 | 1,897 | 1,933 | 1,873 | 1,906 | +43.5 | +2.3% | 1,700 |
| 2022/04/21 | 1,912 | 1,912 | 1,861.5 | 1,862.5 | -54 | -2.8% | 6,140 |
| 2022/04/20 | 1,915 | 1,922 | 1,893 | 1,916.5 | -24.5 | -1.3% | 1,160 |
| 2022/04/19 | 1,915 | 1,972.5 | 1,915 | 1,941 | -24 | -1.2% | 3,200 |
| 2022/04/18 | 1,973 | 1,999.5 | 1,964 | 1,965 | +43.5 | +2.3% | 1,250 |
| 2022/04/15 | 1,960 | 1,969 | 1,921 | 1,921.5 | +1.5 | +0.1% | 2,100 |
| 2022/04/14 | 1,939 | 1,949 | 1,917.5 | 1,920 | -33 | -1.7% | 1,740 |
| 2022/04/13 | 1,996.5 | 1,999.5 | 1,953 | 1,953 | -47.5 | -2.4% | 930 |
| 2022/04/12 | 1,966.5 | 2,026 | 1,966.5 | 2,000.5 | +42 | +2.1% | 11,040 |
| 2022/04/11 | 1,923 | 1,959.5 | 1,923 | 1,958.5 | +30.5 | +1.6% | 1,070 |
| 2022/04/08 | 1,930 | 1,980 | 1,909.5 | 1,928 | -30 | -1.5% | 5,090 |
| 2022/04/07 | 1,900 | 1,975 | 1,893 | 1,958 | +78.5 | +4.2% | 12,920 |
| 2022/04/06 | 1,852 | 1,900 | 1,852 | 1,879.5 | +35 | +1.9% | 3,660 |
| 2022/04/05 | 1,874.5 | 1,874.5 | 1,826 | 1,844.5 | +9 | +0.5% | 1,810 |
| 2022/04/04 | 1,866 | 1,867 | 1,830 | 1,835.5 | -30.5 | -1.6% | 570 |
| 2022/04/01 | 1,858 | 1,892.5 | 1,830.5 | 1,866 | +9 | +0.5% | 3,730 |
| 2022/03/31 | 1,847 | 1,857 | 1,819.5 | 1,857 | +50 | +2.8% | 650 |
| 2022/03/30 | 1,800.5 | 1,838 | 1,800.5 | 1,807 | -21 | -1.1% | 2,720 |
| 2022/03/29 | 1,868.5 | 1,868.5 | 1,828 | 1,828 | -1 | -0.1% | 1,590 |
| 2022/03/28 | 1,846 | 1,880 | 1,827 | 1,829 | -10.5 | -0.6% | 2,590 |
| 2022/03/25 | 1,821.5 | 1,841 | 1,816 | 1,839.5 | +4.5 | +0.2% | 2,430 |
| 2022/03/24 | 1,860 | 1,874 | 1,835 | 1,835 | -3.5 | -0.2% | 3,420 |
| 2022/03/23 | 1,890 | 1,899 | 1,830 | 1,838.5 | -75 | -3.9% | 11,420 |
| 2022/03/22 | 1,955 | 1,955 | 1,910 | 1,913.5 | -61.5 | -3.1% | 3,330 |
| 2022/03/18 | 2,042.5 | 2,042.5 | 1,975 | 1,975 | -28 | -1.4% | 2,860 |
| 2022/03/17 | 1,999 | 2,032 | 1,999 | 2,003 | -108 | -5.1% | 3,830 |
| 2022/03/16 | 2,133.5 | 2,133.5 | 2,100 | 2,111 | -66 | -3% | 3,510 |
| 2022/03/15 | 2,246 | 2,246 | 2,164.5 | 2,177 | -21.5 | -1% | 6,620 |
| 2022/03/14 | 2,209.5 | 2,210 | 2,175 | 2,198.5 | -22.5 | -1% | 3,860 |
| 2022/03/11 | 2,173 | 2,251 | 2,173 | 2,221 | +56 | +2.6% | 6,540 |
| 2022/03/10 | 2,231 | 2,233.5 | 2,165 | 2,165 | -121 | -5.3% | 4,910 |
| 2022/03/09 | 2,331 | 2,450 | 2,286 | 2,286 | -67 | -2.8% | 27,390 |
| 2022/03/08 | 2,300 | 2,353 | 2,273 | 2,353 | +91.5 | +4% | 9,530 |
801～
850
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
