397.8
+0.8 (+0.20%)
株価：2025/08/26 09:03
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 |
|---|---|---|---|---|---|---|---|
| 2019/09/17 | 4,680 | 4,680 | 4,530 | 4,560 | -50 | -1.1% | 2,380 |
| 2019/09/13 | 4,685 | 4,740 | 4,600 | 4,610 | -25 | -0.5% | 4,470 |
| 2019/09/12 | 4,730 | 4,745 | 4,635 | 4,635 | -160 | -3.3% | 3,910 |
| 2019/09/11 | 4,930 | 4,930 | 4,750 | 4,795 | -185 | -3.7% | 5,520 |
| 2019/09/10 | 4,965 | 4,980 | 4,940 | 4,980 | -30 | -0.6% | 1,380 |
| 2019/09/09 | 5,050 | 5,050 | 4,975 | 5,010 | -50 | -1% | 3,360 |
| 2019/09/06 | 5,070 | 5,070 | 5,060 | 5,060 | -30 | -0.6% | 150 |
| 2019/09/05 | 5,170 | 5,170 | 4,970 | 5,090 | -110 | -2.1% | 6,090 |
| 2019/09/04 | 5,200 | 5,200 | 5,200 | 5,200 | - | - | 110 |
| 2019/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/09/02 | 5,270 | 5,270 | 5,210 | 5,210 | -60 | -1.1% | 280 |
| 2019/08/30 | 5,290 | 5,290 | 5,220 | 5,270 | -120 | -2.2% | 5,710 |
| 2019/08/29 | 5,330 | 5,400 | 5,320 | 5,390 | - | - | 260 |
| 2019/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/08/27 | 5,360 | 5,380 | 5,320 | 5,320 | -150 | -2.7% | 850 |
| 2019/08/26 | 5,500 | 5,510 | 5,350 | 5,470 | +170 | +3.2% | 4,120 |
| 2019/08/23 | 5,310 | 5,310 | 5,300 | 5,300 | -20 | -0.4% | 300 |
| 2019/08/22 | 5,320 | 5,320 | 5,320 | 5,320 | ±0 | ±0% | 80 |
| 2019/08/21 | 5,350 | 5,350 | 5,250 | 5,320 | +20 | +0.4% | 650 |
| 2019/08/20 | 5,360 | 5,360 | 5,280 | 5,300 | -80 | -1.5% | 670 |
| 2019/08/19 | 5,360 | 5,380 | 5,330 | 5,380 | +10 | +0.2% | 340 |
| 2019/08/16 | 5,480 | 5,480 | 5,360 | 5,370 | -100 | -1.8% | 220 |
| 2019/08/15 | 5,490 | 5,550 | 5,390 | 5,470 | +200 | +3.8% | 2,710 |
| 2019/08/14 | 5,330 | 5,380 | 5,250 | 5,270 | -110 | -2% | 700 |
| 2019/08/13 | 5,420 | 5,460 | 5,300 | 5,380 | +170 | +3.3% | 1,840 |
| 2019/08/09 | 5,310 | 5,310 | 5,210 | 5,210 | -40 | -0.8% | 260 |
| 2019/08/08 | 5,270 | 5,390 | 5,220 | 5,250 | -10 | -0.2% | 1,090 |
| 2019/08/07 | 5,260 | 5,380 | 5,260 | 5,260 | +30 | +0.6% | 1,300 |
| 2019/08/06 | 5,680 | 5,680 | 5,230 | 5,230 | -50 | -0.9% | 6,860 |
| 2019/08/05 | 5,140 | 5,400 | 5,140 | 5,280 | +240 | +4.8% | 5,400 |
| 2019/08/02 | 5,070 | 5,150 | 5,030 | 5,040 | +120 | +2.4% | 3,230 |
| 2019/08/01 | 5,010 | 5,010 | 4,920 | 4,920 | -20 | -0.4% | 190 |
| 2019/07/31 | 5,020 | 5,020 | 4,940 | 4,940 | +40 | +0.8% | 100 |
| 2019/07/30 | 4,960 | 4,960 | 4,900 | 4,900 | -60 | -1.2% | 60 |
| 2019/07/29 | 4,905 | 4,960 | 4,900 | 4,960 | -15 | -0.3% | 130 |
| 2019/07/26 | 4,975 | 4,985 | 4,975 | 4,975 | +25 | +0.5% | 70 |
| 2019/07/25 | 5,000 | 5,000 | 4,860 | 4,950 | +5 | +0.1% | 360 |
| 2019/07/24 | 4,965 | 4,965 | 4,880 | 4,945 | -25 | -0.5% | 1,460 |
| 2019/07/23 | 4,995 | 5,020 | 4,965 | 4,970 | -50 | -1% | 300 |
| 2019/07/22 | 5,080 | 5,090 | 5,020 | 5,020 | -20 | -0.4% | 170 |
| 2019/07/19 | 5,150 | 5,160 | 4,975 | 5,040 | -90 | -1.8% | 1,840 |
| 2019/07/18 | 4,960 | 5,150 | 4,960 | 5,130 | +210 | +4.3% | 1,030 |
| 2019/07/17 | 4,960 | 4,960 | 4,900 | 4,920 | -20 | -0.4% | 210 |
| 2019/07/16 | 4,935 | 4,940 | 4,935 | 4,940 | +20 | +0.4% | 20 |
| 2019/07/12 | 4,880 | 4,920 | 4,880 | 4,920 | +55 | +1.1% | 2,980 |
| 2019/07/11 | 4,850 | 4,865 | 4,850 | 4,865 | ±0 | ±0% | 590 |
| 2019/07/10 | 4,965 | 4,965 | 4,865 | 4,865 | +25 | +0.5% | 1,700 |
| 2019/07/09 | 4,860 | 4,910 | 4,840 | 4,840 | -50 | -1% | 800 |
| 2019/07/08 | 4,800 | 4,890 | 4,800 | 4,890 | +75 | +1.6% | 340 |
| 2019/07/05 | 4,800 | 4,825 | 4,800 | 4,815 | -15 | -0.3% | 520 |
1451～
1500
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
