591.4
-8.6 (-1.43%)
株価：2024/11/22 14:47
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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 3,655 | 3,655 | 3,555 | 3,570 | -80 | -2.2% | 3,430 |
| 2020/08/11 | 3,785 | 3,785 | 3,650 | 3,650 | -180 | -4.7% | 4,000 |
| 2020/08/07 | 3,820 | 3,875 | 3,820 | 3,830 | +20 | +0.5% | 1,590 |
| 2020/08/06 | 3,820 | 3,850 | 3,810 | 3,810 | +25 | +0.7% | 930 |
| 2020/08/05 | 3,855 | 3,860 | 3,785 | 3,785 | -30 | -0.8% | 2,820 |
| 2020/08/04 | 3,880 | 3,880 | 3,815 | 3,815 | -180 | -4.5% | 4,320 |
| 2020/08/03 | 4,045 | 4,065 | 3,975 | 3,995 | -95 | -2.3% | 2,850 |
| 2020/07/31 | 3,905 | 4,100 | 3,905 | 4,090 | +210 | +5.4% | 6,800 |
| 2020/07/30 | 3,835 | 3,890 | 3,795 | 3,880 | +35 | +0.9% | 2,420 |
| 2020/07/29 | 3,785 | 3,850 | 3,785 | 3,845 | +95 | +2.5% | 2,910 |
| 2020/07/28 | 3,735 | 3,750 | 3,695 | 3,750 | +25 | +0.7% | 830 |
| 2020/07/27 | 3,800 | 3,825 | 3,710 | 3,725 | ±0 | ±0% | 1,720 |
| 2020/07/22 | 3,730 | 3,730 | 3,700 | 3,725 | +30 | +0.8% | 540 |
| 2020/07/21 | 3,715 | 3,715 | 3,685 | 3,695 | -30 | -0.8% | 740 |
| 2020/07/20 | 3,750 | 3,750 | 3,725 | 3,725 | -25 | -0.7% | 80 |
| 2020/07/17 | 3,730 | 3,755 | 3,720 | 3,750 | +35 | +0.9% | 590 |
| 2020/07/16 | 3,650 | 3,715 | 3,635 | 3,715 | +35 | +1% | 880 |
| 2020/07/15 | 3,740 | 3,740 | 3,680 | 3,680 | -105 | -2.8% | 2,550 |
| 2020/07/14 | 3,795 | 3,805 | 3,755 | 3,785 | +25 | +0.7% | 200 |
| 2020/07/13 | 3,840 | 3,840 | 3,750 | 3,760 | -130 | -3.3% | 1,850 |
| 2020/07/10 | 3,855 | 3,895 | 3,830 | 3,890 | +90 | +2.4% | 750 |
| 2020/07/09 | 3,810 | 3,865 | 3,760 | 3,800 | ±0 | ±0% | 860 |
| 2020/07/08 | 3,780 | 3,805 | 3,730 | 3,800 | +50 | +1.3% | 970 |
| 2020/07/07 | 3,730 | 3,750 | 3,715 | 3,750 | +5 | +0.1% | 670 |
| 2020/07/06 | 3,820 | 3,820 | 3,740 | 3,745 | -135 | -3.5% | 3,310 |
| 2020/07/03 | 3,880 | 3,905 | 3,840 | 3,880 | -5 | -0.1% | 1,270 |
| 2020/07/02 | 3,880 | 3,925 | 3,870 | 3,885 | -30 | -0.8% | 2,120 |
| 2020/07/01 | 3,840 | 3,955 | 3,825 | 3,915 | +120 | +3.2% | 3,950 |
| 2020/06/30 | 3,765 | 3,805 | 3,765 | 3,795 | -60 | -1.6% | 1,710 |
| 2020/06/29 | 3,830 | 3,880 | 3,830 | 3,855 | +115 | +3.1% | 2,600 |
| 2020/06/26 | 3,760 | 3,790 | 3,740 | 3,740 | -75 | -2% | 2,270 |
| 2020/06/25 | 3,800 | 3,840 | 3,775 | 3,815 | +85 | +2.3% | 4,980 |
| 2020/06/24 | 3,720 | 3,760 | 3,715 | 3,730 | ±0 | ±0% | 1,510 |
| 2020/06/23 | 3,695 | 3,785 | 3,675 | 3,730 | -35 | -0.9% | 1,300 |
| 2020/06/22 | 3,790 | 3,790 | 3,710 | 3,765 | +40 | +1.1% | 2,680 |
| 2020/06/19 | 3,705 | 3,765 | 3,705 | 3,725 | -10 | -0.3% | 1,030 |
| 2020/06/18 | 3,755 | 3,815 | 3,720 | 3,735 | +20 | +0.5% | 1,300 |
| 2020/06/17 | 3,670 | 3,755 | 3,670 | 3,715 | +15 | +0.4% | 1,810 |
| 2020/06/16 | 3,850 | 3,875 | 3,655 | 3,700 | -360 | -8.9% | 7,900 |
| 2020/06/15 | 3,860 | 4,060 | 3,810 | 4,060 | +260 | +6.8% | 4,030 |
| 2020/06/12 | 4,020 | 4,020 | 3,790 | 3,800 | +25 | +0.7% | 25,760 |
| 2020/06/11 | 3,630 | 3,775 | 3,630 | 3,775 | +175 | +4.9% | 3,080 |
| 2020/06/10 | 3,620 | 3,625 | 3,550 | 3,600 | +10 | +0.3% | 1,970 |
| 2020/06/09 | 3,525 | 3,620 | 3,525 | 3,590 | +10 | +0.3% | 930 |
| 2020/06/08 | 3,570 | 3,625 | 3,545 | 3,580 | -90 | -2.5% | 4,200 |
| 2020/06/05 | 3,680 | 3,745 | 3,665 | 3,670 | -80 | -2.1% | 1,330 |
| 2020/06/04 | 3,650 | 3,750 | 3,650 | 3,750 | +30 | +0.8% | 1,730 |
| 2020/06/03 | 3,650 | 3,860 | 3,650 | 3,720 | -20 | -0.5% | 22,830 |
| 2020/06/02 | 3,810 | 3,810 | 3,740 | 3,740 | -120 | -3.1% | 2,370 |
| 2020/06/01 | 3,840 | 3,875 | 3,825 | 3,860 | -25 | -0.6% | 1,140 |
1051～
1100
件表示中 / 2261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
