506.7
-7.4 (-1.44%)
株価：2025/05/23 15:16
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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 576 | 604.1 | 576 | 584.1 | +6.1 | +1.1% | 8,070 |
| 2025/03/07 | 579 | 586.3 | 576.5 | 578 | +10.9 | +1.9% | 4,180 |
| 2025/03/06 | 576 | 576 | 567.1 | 567.1 | -11.1 | -1.9% | 4,120 |
| 2025/03/05 | 586 | 586 | 578.1 | 578.2 | -1.7 | -0.3% | 710 |
| 2025/03/04 | 580.2 | 588.8 | 578 | 579.9 | +3.4 | +0.6% | 1,810 |
| 2025/03/03 | 591 | 591 | 576.5 | 576.5 | -14.9 | -2.5% | 4,070 |
| 2025/02/28 | 586.9 | 598 | 582 | 591.4 | +14.5 | +2.5% | 8,200 |
| 2025/02/27 | 579.6 | 579.9 | 576.8 | 576.9 | -4.1 | -0.7% | 2,920 |
| 2025/02/26 | 579.1 | 588.6 | 579.1 | 581 | +1.9 | +0.3% | 2,590 |
| 2025/02/25 | 583 | 585 | 577.2 | 579.1 | +2.2 | +0.4% | 4,180 |
| 2025/02/21 | 581.6 | 581.6 | 576.9 | 576.9 | +3.3 | +0.6% | 720 |
| 2025/02/20 | 562.5 | 582.6 | 562.5 | 573.6 | +11.6 | +2.1% | 7,740 |
| 2025/02/19 | 561.2 | 567 | 561.2 | 562 | +0.8 | +0.1% | 1,170 |
| 2025/02/18 | 567.6 | 567.6 | 561 | 561.2 | -3.6 | -0.6% | 1,410 |
| 2025/02/17 | 564 | 567.6 | 563 | 564.8 | +1.3 | +0.2% | 930 |
| 2025/02/14 | 562.1 | 570 | 560.1 | 563.5 | +0.5 | +0.1% | 4,150 |
| 2025/02/13 | 573 | 573 | 563 | 563 | -12.5 | -2.2% | 3,710 |
| 2025/02/12 | 569 | 580 | 569 | 575.5 | -1.5 | -0.3% | 15,850 |
| 2025/02/10 | 583.3 | 583.4 | 577 | 577 | -3.5 | -0.6% | 520 |
| 2025/02/07 | 579.5 | 580.5 | 575.2 | 580.5 | +7.7 | +1.3% | 870 |
| 2025/02/06 | 572.2 | 573.1 | 570.3 | 572.8 | -5.6 | -1% | 1,280 |
| 2025/02/05 | 578.4 | 578.4 | 568.9 | 578.4 | +4 | +0.7% | 910 |
| 2025/02/04 | 565 | 583 | 565 | 574.4 | -9 | -1.5% | 6,910 |
| 2025/02/03 | 570 | 583.4 | 570 | 583.4 | +23.4 | +4.2% | 9,530 |
| 2025/01/31 | 565 | 566.6 | 560 | 560 | -2.2 | -0.4% | 2,490 |
| 2025/01/30 | 565 | 569.1 | 562.2 | 562.2 | -2.3 | -0.4% | 1,080 |
| 2025/01/29 | 564.2 | 566.9 | 564 | 564.5 | -5.8 | -1% | 2,910 |
| 2025/01/28 | 570 | 575 | 563 | 570.3 | +3.6 | +0.6% | 3,130 |
| 2025/01/27 | 568 | 570 | 562.2 | 566.7 | -6.3 | -1.1% | 3,540 |
| 2025/01/24 | 571.1 | 573 | 565 | 573 | +1.7 | +0.3% | 7,350 |
| 2025/01/23 | 571.1 | 579.2 | 571.1 | 571.3 | -7.2 | -1.2% | 1,050 |
| 2025/01/22 | 583.7 | 583.7 | 560 | 578.5 | -6.6 | -1.1% | 5,180 |
| 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 |
51～
100
件表示中 / 2380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
