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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/05 | 613.5 | 613.5 | 605 | 605 | -11 | -1.8% | 3,270 |
| 2024/11/01 | 610 | 616 | 603.6 | 616 | +13 | +2.2% | 12,850 |
| 2024/10/31 | 602 | 603 | 597.1 | 603 | ±0 | ±0% | 4,250 |
| 2024/10/30 | 601 | 607.5 | 594 | 603 | -3.4 | -0.6% | 11,010 |
| 2024/10/29 | 617.4 | 617.4 | 603 | 606.4 | -12.6 | -2% | 5,710 |
| 2024/10/28 | 638.5 | 638.5 | 609 | 619 | -14.5 | -2.3% | 4,660 |
| 2024/10/25 | 626.4 | 635 | 619 | 633.5 | +8.8 | +1.4% | 7,060 |
| 2024/10/24 | 628.3 | 638 | 612 | 624.7 | +0.7 | +0.1% | 11,060 |
| 2024/10/23 | 606 | 624 | 606 | 624 | +16 | +2.6% | 2,880 |
| 2024/10/22 | 601 | 619 | 601 | 608 | +8.5 | +1.4% | 6,410 |
| 2024/10/21 | 598.1 | 601.2 | 596.5 | 599.5 | +0.5 | +0.1% | 1,550 |
| 2024/10/18 | 597.3 | 599.9 | 592.2 | 599 | +1.7 | +0.3% | 1,080 |
| 2024/10/17 | 597 | 597.3 | 591.5 | 597.3 | +5.2 | +0.9% | 6,620 |
| 2024/10/16 | 597.8 | 600 | 588 | 592.1 | +7.9 | +1.4% | 3,230 |
| 2024/10/15 | 580.2 | 585 | 580 | 584.2 | -4.9 | -0.8% | 11,210 |
| 2024/10/11 | 588 | 589.1 | 586 | 589.1 | +0.1 | ±0% | 1,270 |
| 2024/10/10 | 583 | 589.5 | 583 | 589 | -0.7 | -0.1% | 890 |
| 2024/10/09 | 586 | 591.2 | 586 | 589.7 | -1.4 | -0.2% | 1,780 |
101～
150
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
