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 |
|---|---|---|---|---|---|---|---|
| 2021/12/20 | 1,932.5 | 2,000 | 1,932.5 | 1,982 | +52.5 | +2.7% | 3,480 |
| 2021/12/17 | 1,889.5 | 1,929.5 | 1,872 | 1,929.5 | +69 | +3.7% | 1,530 |
| 2021/12/16 | 1,882 | 1,882 | 1,857 | 1,860.5 | -54.5 | -2.8% | 1,590 |
| 2021/12/15 | 1,934.5 | 1,934.5 | 1,915 | 1,915 | -12.5 | -0.6% | 220 |
| 2021/12/14 | 1,944.5 | 1,947 | 1,920 | 1,927.5 | +3 | +0.2% | 470 |
| 2021/12/13 | 1,919 | 1,924.5 | 1,902 | 1,924.5 | -8 | -0.4% | 250 |
| 2021/12/10 | 1,915.5 | 1,935 | 1,901 | 1,932.5 | +27 | +1.4% | 1,030 |
| 2021/12/09 | 1,892 | 1,905.5 | 1,884 | 1,905.5 | +13.5 | +0.7% | 650 |
| 2021/12/08 | 1,900 | 1,900 | 1,860.5 | 1,892 | -16 | -0.8% | 1,950 |
| 2021/12/07 | 1,980 | 1,989.5 | 1,908 | 1,908 | -86.5 | -4.3% | 2,920 |
| 2021/12/06 | 1,960.5 | 2,010 | 1,960.5 | 1,994.5 | +3.5 | +0.2% | 860 |
| 2021/12/03 | 2,038 | 2,038 | 1,990 | 1,991 | -47 | -2.3% | 2,030 |
| 2021/12/02 | 2,060 | 2,060 | 2,020.5 | 2,038 | +28 | +1.4% | 1,720 |
| 2021/12/01 | 2,050 | 2,065.5 | 2,009.5 | 2,010 | -40 | -2% | 5,720 |
| 2021/11/30 | 1,940.5 | 2,050 | 1,940.5 | 2,050 | +51.5 | +2.6% | 17,040 |
| 2021/11/29 | 1,980 | 2,005.5 | 1,945 | 1,998.5 | +59.5 | +3.1% | 17,640 |
| 2021/11/26 | 1,885 | 1,954 | 1,885 | 1,939 | +79 | +4.2% | 8,390 |
| 2021/11/25 | 1,857 | 1,861 | 1,857 | 1,860 | -13 | -0.7% | 160 |
| 2021/11/24 | 1,874 | 1,882 | 1,831 | 1,873 | +39 | +2.1% | 5,700 |
| 2021/11/22 | 1,870 | 1,870 | 1,821 | 1,834 | +4 | +0.2% | 6,630 |
| 2021/11/19 | 1,842 | 1,900 | 1,830 | 1,830 | -12 | -0.7% | 2,050 |
| 2021/11/18 | 1,857 | 1,866 | 1,835 | 1,842 | -1 | -0.1% | 1,280 |
| 2021/11/17 | 1,833 | 1,848 | 1,830 | 1,843 | +10 | +0.5% | 1,220 |
| 2021/11/16 | 1,840 | 1,840 | 1,812 | 1,833 | +3 | +0.2% | 1,160 |
| 2021/11/15 | 1,823 | 1,831 | 1,817 | 1,830 | -20 | -1.1% | 1,600 |
| 2021/11/12 | 1,883 | 1,883 | 1,835 | 1,850 | -40 | -2.1% | 3,220 |
| 2021/11/11 | 1,919 | 1,919 | 1,890 | 1,890 | -16 | -0.8% | 240 |
| 2021/11/10 | 1,890 | 1,906 | 1,890 | 1,906 | +25 | +1.3% | 1,880 |
| 2021/11/09 | 1,837 | 1,885 | 1,837 | 1,881 | +26 | +1.4% | 1,550 |
| 2021/11/08 | 1,842 | 1,855 | 1,842 | 1,855 | +4 | +0.2% | 380 |
| 2021/11/05 | 1,842 | 1,857 | 1,842 | 1,851 | +25 | +1.4% | 300 |
| 2021/11/04 | 1,848 | 1,857 | 1,826 | 1,826 | -41 | -2.2% | 1,810 |
| 2021/11/02 | 1,851 | 1,870 | 1,850 | 1,867 | +16 | +0.9% | 1,340 |
| 2021/11/01 | 1,942 | 1,942 | 1,846 | 1,851 | -88 | -4.5% | 5,210 |
| 2021/10/29 | 1,936 | 1,966 | 1,924 | 1,939 | +19 | +1% | 3,210 |
| 2021/10/28 | 1,914 | 1,945 | 1,914 | 1,920 | +24 | +1.3% | 1,250 |
| 2021/10/27 | 1,910 | 1,910 | 1,894 | 1,896 | -3 | -0.2% | 840 |
| 2021/10/26 | 1,909 | 1,909 | 1,885 | 1,899 | -41 | -2.1% | 1,470 |
| 2021/10/25 | 1,952 | 1,952 | 1,933 | 1,940 | +7 | +0.4% | 570 |
| 2021/10/22 | 1,940 | 1,945 | 1,908 | 1,933 | +6 | +0.3% | 1,140 |
| 2021/10/21 | 1,888 | 1,930 | 1,888 | 1,927 | +39 | +2.1% | 5,570 |
| 2021/10/20 | 1,878 | 1,888 | 1,854 | 1,888 | +7 | +0.4% | 3,460 |
| 2021/10/19 | 1,908 | 1,908 | 1,881 | 1,881 | -20 | -1.1% | 2,690 |
| 2021/10/18 | 1,873 | 1,909 | 1,873 | 1,901 | +15 | +0.8% | 5,840 |
| 2021/10/15 | 1,943 | 1,943 | 1,886 | 1,886 | -73 | -3.7% | 4,830 |
| 2021/10/14 | 1,987 | 1,987 | 1,959 | 1,959 | -22 | -1.1% | 990 |
| 2021/10/13 | 1,979 | 1,994 | 1,962 | 1,981 | +11 | +0.6% | 930 |
| 2021/10/12 | 1,956 | 1,976 | 1,956 | 1,970 | +20 | +1% | 190 |
| 2021/10/11 | 2,010 | 2,012 | 1,950 | 1,950 | -56 | -2.8% | 1,600 |
| 2021/10/08 | 2,005 | 2,011 | 1,980 | 2,006 | -46 | -2.2% | 1,420 |
901～
950
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
