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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,300 | 4,300 | 4,210 | 4,275 | -50 | -1.2% | 2,040 |
| 2018/09/27 | 4,255 | 4,345 | 4,245 | 4,325 | +80 | +1.9% | 3,240 |
| 2018/09/26 | 4,295 | 4,300 | 4,235 | 4,245 | -65 | -1.5% | 1,800 |
| 2018/09/25 | 4,410 | 4,410 | 4,310 | 4,310 | -85 | -1.9% | 4,690 |
| 2018/09/21 | 4,405 | 4,425 | 4,365 | 4,395 | -80 | -1.8% | 3,130 |
| 2018/09/20 | 4,445 | 4,485 | 4,445 | 4,475 | -15 | -0.3% | 2,450 |
| 2018/09/19 | 4,495 | 4,510 | 4,445 | 4,490 | -130 | -2.8% | 4,720 |
| 2018/09/18 | 4,830 | 4,830 | 4,610 | 4,620 | -175 | -3.6% | 4,530 |
| 2018/09/14 | 4,850 | 4,850 | 4,795 | 4,795 | -115 | -2.3% | 1,840 |
| 2018/09/13 | 4,950 | 4,950 | 4,800 | 4,910 | - | - | 810 |
| 2018/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/11 | 5,050 | 5,050 | 4,975 | 4,975 | -75 | -1.5% | 1,230 |
| 2018/09/10 | 5,100 | 5,100 | 5,030 | 5,050 | -10 | -0.2% | 1,360 |
| 2018/09/07 | 5,070 | 5,130 | 5,060 | 5,060 | +40 | +0.8% | 2,850 |
| 2018/09/06 | 5,000 | 5,020 | 5,000 | 5,020 | +70 | +1.4% | 800 |
| 2018/09/05 | 4,900 | 4,970 | 4,900 | 4,950 | +60 | +1.2% | 950 |
| 2018/09/04 | 4,860 | 4,900 | 4,860 | 4,890 | +20 | +0.4% | 1,370 |
| 2018/09/03 | 4,830 | 4,880 | 4,830 | 4,870 | +95 | +2% | 1,080 |
| 2018/08/31 | 4,840 | 4,840 | 4,775 | 4,775 | -10 | -0.2% | 840 |
| 2018/08/30 | 4,720 | 4,785 | 4,720 | 4,785 | +15 | +0.3% | 2,340 |
| 2018/08/29 | 4,805 | 4,805 | 4,740 | 4,770 | -25 | -0.5% | 1,080 |
| 2018/08/28 | 4,765 | 4,800 | 4,750 | 4,795 | -40 | -0.8% | 2,070 |
| 2018/08/27 | 4,885 | 4,890 | 4,820 | 4,835 | -110 | -2.2% | 16,810 |
| 2018/08/24 | 4,950 | 4,970 | 4,945 | 4,945 | -45 | -0.9% | 630 |
| 2018/08/23 | 4,965 | 4,990 | 4,965 | 4,990 | +10 | +0.2% | 560 |
| 2018/08/22 | 5,000 | 5,000 | 4,980 | 4,980 | -50 | -1% | 60 |
| 2018/08/21 | 5,060 | 5,080 | 5,030 | 5,030 | ±0 | ±0% | 250 |
| 2018/08/20 | 5,010 | 5,030 | 5,010 | 5,030 | +50 | +1% | 530 |
| 2018/08/17 | 5,010 | 5,010 | 4,980 | 4,980 | -80 | -1.6% | 190 |
| 2018/08/16 | 5,100 | 5,170 | 5,040 | 5,060 | +40 | +0.8% | 9,900 |
| 2018/08/15 | 4,920 | 5,050 | 4,920 | 5,020 | +90 | +1.8% | 380 |
| 2018/08/14 | 5,030 | 5,030 | 4,930 | 4,930 | -160 | -3.1% | 3,200 |
| 2018/08/13 | 4,990 | 5,100 | 4,990 | 5,090 | +195 | +4% | 6,580 |
| 2018/08/10 | 4,775 | 4,895 | 4,775 | 4,895 | +120 | +2.5% | 1,050 |
| 2018/08/09 | 4,780 | 4,790 | 4,775 | 4,775 | +30 | +0.6% | 240 |
| 2018/08/08 | 4,735 | 4,745 | 4,685 | 4,745 | -15 | -0.3% | 250 |
| 2018/08/07 | 4,815 | 4,815 | 4,755 | 4,760 | -55 | -1.1% | 150 |
| 2018/08/06 | 4,770 | 4,815 | 4,770 | 4,815 | +45 | +0.9% | 40 |
| 2018/08/03 | 4,720 | 4,770 | 4,720 | 4,770 | +55 | +1.2% | 100 |
| 2018/08/02 | 4,650 | 4,725 | 4,615 | 4,715 | +90 | +1.9% | 1,150 |
| 2018/08/01 | 4,670 | 4,675 | 4,620 | 4,625 | -60 | -1.3% | 640 |
| 2018/07/31 | 4,660 | 4,740 | 4,635 | 4,685 | +35 | +0.8% | 1,050 |
| 2018/07/30 | 4,655 | 4,655 | 4,630 | 4,650 | +20 | +0.4% | 1,110 |
| 2018/07/27 | 4,640 | 4,640 | 4,615 | 4,630 | -20 | -0.4% | 320 |
| 2018/07/26 | 4,655 | 4,670 | 4,640 | 4,650 | -75 | -1.6% | 290 |
| 2018/07/25 | 4,725 | 4,725 | 4,705 | 4,725 | -30 | -0.6% | 320 |
| 2018/07/24 | 4,745 | 4,755 | 4,730 | 4,755 | -35 | -0.7% | 370 |
| 2018/07/23 | 4,785 | 4,790 | 4,785 | 4,790 | +25 | +0.5% | 240 |
| 2018/07/20 | 4,750 | 4,800 | 4,700 | 4,765 | +25 | +0.5% | 2,420 |
| 2018/07/19 | 4,720 | 4,740 | 4,720 | 4,740 | +45 | +1% | 380 |
1501～
1550
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
