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 |
|---|---|---|---|---|---|---|---|
| 2018/06/22 | 4,845 | 4,860 | 4,795 | 4,795 | +30 | +0.6% | 2,490 |
| 2018/06/21 | 4,780 | 4,780 | 4,730 | 4,765 | +10 | +0.2% | 1,460 |
| 2018/06/20 | 4,815 | 4,885 | 4,755 | 4,755 | -55 | -1.1% | 2,360 |
| 2018/06/19 | 4,710 | 4,810 | 4,695 | 4,810 | +145 | +3.1% | 4,610 |
| 2018/06/18 | 4,650 | 4,680 | 4,650 | 4,665 | +70 | +1.5% | 230 |
| 2018/06/15 | 4,560 | 4,595 | 4,560 | 4,595 | +15 | +0.3% | 230 |
| 2018/06/14 | 4,580 | 4,580 | 4,580 | 4,580 | +50 | +1.1% | 10 |
| 2018/06/13 | 4,550 | 4,550 | 4,530 | 4,530 | -45 | -1% | 570 |
| 2018/06/12 | 4,570 | 4,585 | 4,540 | 4,575 | -35 | -0.8% | 910 |
| 2018/06/11 | 4,635 | 4,650 | 4,610 | 4,610 | -10 | -0.2% | 500 |
| 2018/06/08 | 4,600 | 4,620 | 4,580 | 4,620 | +30 | +0.7% | 420 |
| 2018/06/07 | 4,600 | 4,600 | 4,590 | 4,590 | -55 | -1.2% | 1,190 |
| 2018/06/06 | 4,660 | 4,660 | 4,645 | 4,645 | -25 | -0.5% | 470 |
| 2018/06/05 | 4,650 | 4,670 | 4,635 | 4,670 | +10 | +0.2% | 170 |
| 2018/06/04 | 4,745 | 4,745 | 4,660 | 4,660 | -140 | -2.9% | 4,940 |
| 2018/06/01 | 4,835 | 4,860 | 4,765 | 4,800 | ±0 | ±0% | 6,840 |
| 2018/05/31 | 4,835 | 4,850 | 4,800 | 4,800 | -90 | -1.8% | 760 |
| 2018/05/30 | 4,880 | 4,905 | 4,865 | 4,890 | +150 | +3.2% | 4,770 |
| 2018/05/29 | 4,720 | 4,775 | 4,720 | 4,740 | +35 | +0.7% | 1,130 |
| 2018/05/28 | 4,710 | 4,720 | 4,680 | 4,705 | +5 | +0.1% | 550 |
| 2018/05/25 | 4,720 | 4,730 | 4,690 | 4,700 | ±0 | ±0% | 1,000 |
| 2018/05/24 | 4,620 | 4,715 | 4,620 | 4,700 | +115 | +2.5% | 1,370 |
| 2018/05/23 | 4,545 | 4,600 | 4,545 | 4,585 | +65 | +1.4% | 950 |
| 2018/05/22 | 4,515 | 4,520 | 4,515 | 4,520 | +30 | +0.7% | 420 |
| 2018/05/21 | 4,490 | 4,505 | 4,475 | 4,490 | -10 | -0.2% | 930 |
| 2018/05/18 | 4,515 | 4,525 | 4,495 | 4,500 | -30 | -0.7% | 1,140 |
| 2018/05/17 | 4,550 | 4,550 | 4,525 | 4,530 | -50 | -1.1% | 200 |
| 2018/05/16 | 4,555 | 4,580 | 4,555 | 4,580 | +25 | +0.5% | 400 |
| 2018/05/15 | 4,565 | 4,565 | 4,520 | 4,555 | -20 | -0.4% | 3,010 |
| 2018/05/14 | 4,670 | 4,670 | 4,575 | 4,575 | -65 | -1.4% | 1,510 |
| 2018/05/11 | 4,700 | 4,700 | 4,640 | 4,640 | -95 | -2% | 2,010 |
| 2018/05/10 | 4,720 | 4,735 | 4,720 | 4,735 | -10 | -0.2% | 120 |
| 2018/05/09 | 4,720 | 4,745 | 4,720 | 4,745 | +45 | +1% | 510 |
| 2018/05/08 | 4,700 | 4,700 | 4,665 | 4,700 | -45 | -0.9% | 250 |
| 2018/05/07 | 4,715 | 4,745 | 4,715 | 4,745 | +55 | +1.2% | 30 |
| 2018/05/02 | 4,690 | 4,690 | 4,690 | 4,690 | -20 | -0.4% | 40 |
| 2018/05/01 | 4,725 | 4,755 | 4,710 | 4,710 | -10 | -0.2% | 1,060 |
| 2018/04/27 | 4,720 | 4,745 | 4,700 | 4,720 | -20 | -0.4% | 950 |
| 2018/04/26 | 4,760 | 4,760 | 4,720 | 4,740 | -40 | -0.8% | 1,140 |
| 2018/04/25 | 4,830 | 4,830 | 4,775 | 4,780 | +15 | +0.3% | 1,040 |
| 2018/04/24 | 4,780 | 4,790 | 4,755 | 4,765 | -75 | -1.5% | 1,450 |
| 2018/04/23 | 4,820 | 4,840 | 4,810 | 4,840 | +15 | +0.3% | 630 |
| 2018/04/20 | 4,830 | 4,860 | 4,820 | 4,825 | +5 | +0.1% | 580 |
| 2018/04/19 | 4,810 | 4,820 | 4,760 | 4,820 | -15 | -0.3% | 940 |
| 2018/04/18 | 4,920 | 4,920 | 4,830 | 4,835 | -85 | -1.7% | 1,570 |
| 2018/04/17 | 4,940 | 4,940 | 4,920 | 4,920 | ±0 | ±0% | 480 |
| 2018/04/16 | 4,930 | 4,930 | 4,920 | 4,920 | -20 | -0.4% | 60 |
| 2018/04/13 | 4,950 | 4,950 | 4,915 | 4,940 | -70 | -1.4% | 660 |
| 2018/04/12 | 4,985 | 5,020 | 4,985 | 5,010 | +50 | +1% | 2,510 |
| 2018/04/11 | 4,920 | 4,960 | 4,920 | 4,960 | +30 | +0.6% | 420 |
1751～
1800
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
