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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 4,935 | 5,050 | 4,920 | 5,020 | +135 | +2.8% | 5,090 |
| 2017/12/05 | 4,960 | 4,965 | 4,880 | 4,885 | -40 | -0.8% | 2,140 |
| 2017/12/04 | 4,835 | 4,925 | 4,835 | 4,925 | +70 | +1.4% | 1,690 |
| 2017/12/01 | 4,820 | 4,900 | 4,820 | 4,855 | -35 | -0.7% | 3,310 |
| 2017/11/30 | 4,925 | 4,970 | 4,865 | 4,890 | -40 | -0.8% | 3,450 |
| 2017/11/29 | 4,930 | 4,950 | 4,930 | 4,930 | -80 | -1.6% | 3,220 |
| 2017/11/28 | 5,000 | 5,040 | 4,980 | 5,010 | +10 | +0.2% | 2,860 |
| 2017/11/27 | 4,910 | 5,000 | 4,910 | 5,000 | +50 | +1% | 1,700 |
| 2017/11/24 | 5,040 | 5,040 | 4,950 | 4,950 | -25 | -0.5% | 2,410 |
| 2017/11/22 | 4,930 | 4,975 | 4,930 | 4,975 | -25 | -0.5% | 1,330 |
| 2017/11/21 | 4,990 | 5,010 | 4,965 | 5,000 | -60 | -1.2% | 1,690 |
| 2017/11/20 | 5,050 | 5,070 | 5,050 | 5,060 | +30 | +0.6% | 1,710 |
| 2017/11/17 | 4,950 | 5,060 | 4,925 | 5,030 | -20 | -0.4% | 7,780 |
| 2017/11/16 | 5,240 | 5,240 | 5,030 | 5,050 | -90 | -1.8% | 7,300 |
| 2017/11/15 | 5,030 | 5,160 | 5,030 | 5,140 | +180 | +3.6% | 12,870 |
| 2017/11/14 | 4,970 | 4,990 | 4,940 | 4,960 | +15 | +0.3% | 4,350 |
| 2017/11/13 | 4,850 | 4,945 | 4,850 | 4,945 | +105 | +2.2% | 6,110 |
| 2017/11/10 | 4,855 | 4,900 | 4,820 | 4,840 | +85 | +1.8% | 3,810 |
| 2017/11/09 | 4,730 | 4,900 | 4,600 | 4,755 | +5 | +0.1% | 11,750 |
| 2017/11/08 | 4,795 | 4,820 | 4,750 | 4,750 | -40 | -0.8% | 5,350 |
| 2017/11/07 | 4,895 | 4,920 | 4,780 | 4,790 | -120 | -2.4% | 8,960 |
| 2017/11/06 | 4,870 | 4,940 | 4,870 | 4,910 | -5 | -0.1% | 1,600 |
| 2017/11/02 | 4,930 | 4,960 | 4,905 | 4,915 | -35 | -0.7% | 2,410 |
| 2017/11/01 | 5,020 | 5,020 | 4,935 | 4,950 | -130 | -2.6% | 7,740 |
| 2017/10/31 | 5,110 | 5,120 | 5,080 | 5,080 | +40 | +0.8% | 3,920 |
| 2017/10/30 | 5,050 | 5,100 | 5,040 | 5,040 | -20 | -0.4% | 4,520 |
| 2017/10/27 | 5,100 | 5,130 | 5,050 | 5,060 | -90 | -1.7% | 6,120 |
| 2017/10/26 | 5,150 | 5,170 | 5,140 | 5,150 | -20 | -0.4% | 2,460 |
| 2017/10/25 | 5,100 | 5,190 | 5,080 | 5,170 | +30 | +0.6% | 5,560 |
| 2017/10/24 | 5,210 | 5,270 | 5,140 | 5,140 | -90 | -1.7% | 7,020 |
| 2017/10/23 | 5,200 | 5,240 | 5,190 | 5,230 | -70 | -1.3% | 6,080 |
| 2017/10/20 | 5,330 | 5,330 | 5,280 | 5,300 | ±0 | ±0% | 4,260 |
| 2017/10/19 | 5,310 | 5,310 | 5,280 | 5,300 | -40 | -0.7% | 5,250 |
| 2017/10/18 | 5,330 | 5,360 | 5,330 | 5,340 | -20 | -0.4% | 1,520 |
| 2017/10/17 | 5,350 | 5,390 | 5,330 | 5,360 | -40 | -0.7% | 5,620 |
| 2017/10/16 | 5,440 | 5,440 | 5,360 | 5,400 | -70 | -1.3% | 4,650 |
| 2017/10/13 | 5,560 | 5,560 | 5,450 | 5,470 | -70 | -1.3% | 4,580 |
| 2017/10/12 | 5,520 | 5,540 | 5,510 | 5,540 | -20 | -0.4% | 1,220 |
| 2017/10/11 | 5,590 | 5,590 | 5,550 | 5,560 | -20 | -0.4% | 1,700 |
| 2017/10/10 | 5,620 | 5,620 | 5,570 | 5,580 | -40 | -0.7% | 1,890 |
| 2017/10/06 | 5,590 | 5,620 | 5,590 | 5,620 | -20 | -0.4% | 2,030 |
| 2017/10/05 | 5,610 | 5,650 | 5,610 | 5,640 | +10 | +0.2% | 530 |
| 2017/10/04 | 5,610 | 5,630 | 5,600 | 5,630 | ±0 | ±0% | 3,180 |
| 2017/10/03 | 5,680 | 5,680 | 5,630 | 5,630 | -90 | -1.6% | 1,660 |
| 2017/10/02 | 5,680 | 5,730 | 5,680 | 5,720 | +30 | +0.5% | 190 |
| 2017/09/29 | 5,730 | 5,730 | 5,690 | 5,690 | +10 | +0.2% | 1,380 |
| 2017/09/28 | 5,700 | 5,720 | 5,670 | 5,680 | -70 | -1.2% | 2,600 |
| 2017/09/27 | 5,760 | 5,800 | 5,730 | 5,750 | -40 | -0.7% | 2,920 |
| 2017/09/26 | 5,800 | 5,800 | 5,770 | 5,790 | +10 | +0.2% | 790 |
| 2017/09/25 | 5,780 | 5,800 | 5,770 | 5,780 | -60 | -1% | 1,200 |
1701～
1750
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
