651.6
+20.9 (+3.31%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 584.5 | 585.1 | 584.5 | 585.1 | -7.9 | -1.3% | 450 |
| 2025/01/20 | 595.2 | 595.2 | 586.2 | 593 | -2.1 | -0.4% | 870 |
| 2025/01/17 | 592 | 612 | 585 | 595.1 | +4.5 | +0.8% | 4,800 |
| 2025/01/16 | 590.1 | 598.8 | 588 | 590.6 | -5.8 | -1% | 1,630 |
| 2025/01/15 | 593 | 597 | 587.6 | 596.4 | +2.9 | +0.5% | 4,750 |
| 2025/01/14 | 590 | 604.2 | 586.5 | 593.5 | +8.1 | +1.4% | 24,510 |
| 2025/01/10 | 582 | 591 | 575 | 585.4 | +5.6 | +1% | 4,420 |
| 2025/01/09 | 571.7 | 581 | 571.7 | 579.8 | +10.3 | +1.8% | 3,260 |
| 2025/01/08 | 571.2 | 571.2 | 567 | 569.5 | +8.3 | +1.5% | 1,010 |
| 2025/01/07 | 567.9 | 569 | 559 | 561.2 | -7.6 | -1.3% | 2,400 |
| 2025/01/06 | 567.8 | 573 | 557 | 568.8 | -1.2 | -0.2% | 6,380 |
| 2024/12/30 | 570.2 | 573 | 563 | 570 | +9.8 | +1.7% | 4,320 |
| 2024/12/27 | 568 | 569.5 | 560 | 560.2 | -7.8 | -1.4% | 6,400 |
| 2024/12/26 | 577 | 579 | 567.1 | 568 | -12 | -2.1% | 6,600 |
| 2024/12/25 | 573 | 587.6 | 573 | 580 | +2.8 | +0.5% | 5,880 |
| 2024/12/24 | 580.6 | 587 | 577.2 | 577.2 | -5.8 | -1% | 3,610 |
| 2024/12/23 | 590 | 593.3 | 582.8 | 583 | -17.2 | -2.9% | 3,780 |
| 2024/12/20 | 578.5 | 600.2 | 578.5 | 600.2 | +20.8 | +3.6% | 3,440 |
| 2024/12/19 | 598.5 | 601.3 | 579.4 | 579.4 | +0.9 | +0.2% | 10,060 |
| 2024/12/18 | 580.5 | 583.4 | 578.5 | 578.5 | -1.5 | -0.3% | 890 |
| 2024/12/17 | 573 | 580 | 570 | 580 | +12 | +2.1% | 1,050 |
| 2024/12/16 | 567 | 573 | 567 | 568 | +1 | +0.2% | 660 |
| 2024/12/13 | 576.8 | 581 | 567 | 567 | -9 | -1.6% | 3,720 |
| 2024/12/12 | 576 | 581 | 569 | 576 | -1 | -0.2% | 4,540 |
| 2024/12/11 | 576.1 | 586 | 576 | 577 | +1 | +0.2% | 2,550 |
| 2024/12/10 | 576.1 | 579.9 | 576 | 576 | -4.3 | -0.7% | 500 |
| 2024/12/09 | 580.6 | 583 | 577 | 580.3 | -3.9 | -0.7% | 550 |
| 2024/12/06 | 575.1 | 584.2 | 575.1 | 584.2 | +7.3 | +1.3% | 810 |
| 2024/12/05 | 577 | 584.9 | 576.5 | 576.9 | -0.7 | -0.1% | 1,650 |
| 2024/12/04 | 582 | 582 | 577.5 | 577.6 | +0.1 | ±0% | 3,720 |
| 2024/12/03 | 590 | 590 | 577.5 | 577.5 | -10.5 | -1.8% | 4,150 |
| 2024/12/02 | 595.5 | 595.5 | 588 | 588 | -10 | -1.7% | 10,170 |
| 2024/11/29 | 597 | 598 | 596.5 | 598 | -2 | -0.3% | 1,310 |
| 2024/11/28 | 608 | 615 | 595.1 | 600 | -10 | -1.6% | 3,010 |
| 2024/11/27 | 598 | 610 | 597 | 610 | +13 | +2.2% | 6,870 |
| 2024/11/26 | 594.6 | 603 | 588.1 | 597 | +5 | +0.8% | 10,050 |
| 2024/11/25 | 589 | 592.5 | 583.1 | 592 | +0.6 | +0.1% | 5,190 |
| 2024/11/22 | 599 | 601.2 | 591.4 | 591.4 | -8.6 | -1.4% | 1,510 |
| 2024/11/21 | 597 | 600 | 595 | 600 | +3.1 | +0.5% | 4,960 |
| 2024/11/20 | 589.6 | 597 | 589.6 | 596.9 | +5.9 | +1% | 2,280 |
| 2024/11/19 | 596.6 | 596.6 | 591 | 591 | -6 | -1% | 2,310 |
| 2024/11/18 | 595 | 598 | 592.6 | 597 | +8.9 | +1.5% | 1,510 |
| 2024/11/15 | 584.3 | 591.9 | 584.3 | 588.1 | -2.2 | -0.4% | 500 |
| 2024/11/14 | 590.2 | 593 | 587 | 590.3 | -2.6 | -0.4% | 2,620 |
| 2024/11/13 | 588.5 | 593 | 585 | 592.9 | +9.4 | +1.6% | 4,990 |
| 2024/11/12 | 590.5 | 590.5 | 583 | 583.5 | +0.4 | +0.1% | 3,700 |
| 2024/11/11 | 592.8 | 592.8 | 583 | 583.1 | -9.7 | -1.6% | 1,660 |
| 2024/11/08 | 593.7 | 593.8 | 584 | 592.8 | -1 | -0.2% | 4,840 |
| 2024/11/07 | 587 | 595 | 587 | 593.8 | -6 | -1% | 3,800 |
| 2024/11/06 | 600 | 600 | 587.5 | 599.8 | -5.2 | -0.9% | 9,020 |
51～
100
件表示中 / 2348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
