586
-16.9 (-2.80%)
株価：2025/04/18 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2017/09/19 | 5,910 | 5,910 | 5,820 | 5,830 | -190 | -3.2% | 7,610 |
| 2017/09/15 | 6,110 | 6,110 | 6,020 | 6,020 | -40 | -0.7% | 630 |
| 2017/09/14 | 6,040 | 6,060 | 6,000 | 6,060 | +10 | +0.2% | 4,660 |
| 2017/09/13 | 6,040 | 6,050 | 6,020 | 6,050 | -60 | -1% | 3,600 |
| 2017/09/12 | 6,130 | 6,130 | 6,090 | 6,110 | -120 | -1.9% | 4,260 |
| 2017/09/11 | 6,260 | 6,330 | 6,200 | 6,230 | -160 | -2.5% | 13,950 |
| 2017/09/08 | 6,340 | 6,390 | 6,330 | 6,390 | +60 | +0.9% | 420 |
| 2017/09/07 | 6,330 | 6,350 | 6,280 | 6,330 | -40 | -0.6% | 2,450 |
| 2017/09/06 | 6,450 | 6,480 | 6,370 | 6,370 | -20 | -0.3% | 4,850 |
| 2017/09/05 | 6,310 | 6,390 | 6,310 | 6,390 | +90 | +1.4% | 1,700 |
| 2017/09/04 | 6,230 | 6,310 | 6,230 | 6,300 | +110 | +1.8% | 1,790 |
| 2017/09/01 | 6,170 | 6,230 | 6,160 | 6,190 | ±0 | ±0% | 970 |
| 2017/08/31 | 6,240 | 6,240 | 6,180 | 6,190 | -60 | -1% | 780 |
| 2017/08/30 | 6,290 | 6,300 | 6,250 | 6,250 | -100 | -1.6% | 1,130 |
| 2017/08/29 | 6,400 | 6,420 | 6,350 | 6,350 | +20 | +0.3% | 2,300 |
| 2017/08/28 | 6,320 | 6,380 | 6,320 | 6,330 | -30 | -0.5% | 690 |
| 2017/08/25 | 6,350 | 6,380 | 6,340 | 6,360 | -30 | -0.5% | 380 |
| 2017/08/24 | 6,350 | 6,390 | 6,340 | 6,390 | +50 | +0.8% | 560 |
| 2017/08/23 | 6,260 | 6,340 | 6,250 | 6,340 | -10 | -0.2% | 1,620 |
| 2017/08/22 | 6,360 | 6,370 | 6,350 | 6,350 | -10 | -0.2% | 2,700 |
| 2017/08/21 | 6,310 | 6,380 | 6,310 | 6,360 | +30 | +0.5% | 2,570 |
| 2017/08/18 | 6,330 | 6,360 | 6,300 | 6,330 | +160 | +2.6% | 6,520 |
| 2017/08/17 | 6,190 | 6,200 | 6,170 | 6,170 | ±0 | ±0% | 40 |
| 2017/08/16 | 6,170 | 6,170 | 6,170 | 6,170 | +30 | +0.5% | 160 |
| 2017/08/15 | 6,200 | 6,200 | 6,140 | 6,140 | -160 | -2.5% | 1,510 |
| 2017/08/14 | 6,280 | 6,330 | 6,260 | 6,300 | +120 | +1.9% | 9,450 |
| 2017/08/10 | 6,180 | 6,220 | 6,130 | 6,180 | ±0 | ±0% | 1,830 |
| 2017/08/09 | 6,100 | 6,220 | 6,100 | 6,180 | +120 | +2% | 4,030 |
| 2017/08/08 | 6,030 | 6,070 | 6,010 | 6,060 | +30 | +0.5% | 2,320 |
| 2017/08/07 | 6,010 | 6,030 | 6,000 | 6,030 | -30 | -0.5% | 1,020 |
| 2017/08/04 | 6,070 | 6,070 | 6,060 | 6,060 | +10 | +0.2% | 1,940 |
| 2017/08/03 | 6,070 | 6,070 | 6,040 | 6,050 | -10 | -0.2% | 350 |
| 2017/08/02 | 6,050 | 6,070 | 6,020 | 6,060 | -40 | -0.7% | 3,260 |
| 2017/08/01 | 6,110 | 6,110 | 6,090 | 6,100 | -30 | -0.5% | 150 |
| 2017/07/31 | 6,170 | 6,190 | 6,130 | 6,130 | -30 | -0.5% | 140 |
| 2017/07/28 | 6,140 | 6,170 | 6,130 | 6,160 | +30 | +0.5% | 1,130 |
| 2017/07/27 | 6,130 | 6,140 | 6,060 | 6,130 | -30 | -0.5% | 3,060 |
| 2017/07/26 | 6,110 | 6,170 | 6,100 | 6,160 | -30 | -0.5% | 2,020 |
| 2017/07/25 | 6,180 | 6,190 | 6,170 | 6,190 | +30 | +0.5% | 220 |
| 2017/07/24 | 6,190 | 6,220 | 6,140 | 6,160 | +70 | +1.1% | 3,000 |
| 2017/07/21 | 6,090 | 6,100 | 6,080 | 6,090 | +10 | +0.2% | 930 |
| 2017/07/20 | 6,150 | 6,150 | 6,060 | 6,080 | -80 | -1.3% | 3,480 |
| 2017/07/19 | 6,190 | 6,200 | 6,140 | 6,160 | +10 | +0.2% | 1,480 |
| 2017/07/18 | 6,140 | 6,210 | 6,140 | 6,150 | +50 | +0.8% | 2,360 |
| 2017/07/14 | 6,140 | 6,140 | 6,100 | 6,100 | -70 | -1.1% | 2,120 |
| 2017/07/13 | 6,120 | 6,170 | 6,110 | 6,170 | +10 | +0.2% | 1,050 |
| 2017/07/12 | 6,140 | 6,160 | 6,130 | 6,160 | +50 | +0.8% | 1,620 |
| 2017/07/11 | 6,170 | 6,170 | 6,100 | 6,110 | -60 | -1% | 2,670 |
| 2017/07/10 | 6,170 | 6,200 | 6,150 | 6,170 | -60 | -1% | 820 |
| 2017/07/07 | 6,260 | 6,270 | 6,210 | 6,230 | +50 | +0.8% | 2,760 |
1851～
1900
件表示中 / 2358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
