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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 4,370 | 4,415 | 4,345 | 4,415 | +40 | +0.9% | 2,630 |
| 2018/01/25 | 4,390 | 4,390 | 4,355 | 4,375 | +75 | +1.7% | 1,500 |
| 2018/01/24 | 4,285 | 4,310 | 4,275 | 4,300 | +30 | +0.7% | 980 |
| 2018/01/23 | 4,300 | 4,315 | 4,260 | 4,270 | -100 | -2.3% | 3,730 |
| 2018/01/22 | 4,355 | 4,385 | 4,355 | 4,370 | ±0 | ±0% | 220 |
| 2018/01/19 | 4,385 | 4,395 | 4,370 | 4,370 | -40 | -0.9% | 890 |
| 2018/01/18 | 4,280 | 4,425 | 4,280 | 4,410 | +50 | +1.1% | 2,000 |
| 2018/01/17 | 4,405 | 4,405 | 4,355 | 4,360 | +10 | +0.2% | 870 |
| 2018/01/16 | 4,385 | 4,385 | 4,340 | 4,350 | -30 | -0.7% | 1,960 |
| 2018/01/15 | 4,360 | 4,400 | 4,360 | 4,380 | -50 | -1.1% | 1,220 |
| 2018/01/12 | 4,390 | 4,450 | 4,390 | 4,430 | +45 | +1% | 3,880 |
| 2018/01/11 | 4,415 | 4,425 | 4,385 | 4,385 | +25 | +0.6% | 8,160 |
| 2018/01/10 | 4,365 | 4,370 | 4,350 | 4,360 | -15 | -0.3% | 2,600 |
| 2018/01/09 | 4,410 | 4,475 | 4,350 | 4,375 | -90 | -2% | 4,550 |
| 2018/01/05 | 4,460 | 4,505 | 4,425 | 4,465 | -50 | -1.1% | 3,780 |
| 2018/01/04 | 4,605 | 4,610 | 4,515 | 4,515 | -235 | -4.9% | 10,560 |
| 2017/12/29 | 4,710 | 4,750 | 4,710 | 4,750 | +20 | +0.4% | 1,880 |
| 2017/12/28 | 4,670 | 4,740 | 4,665 | 4,730 | +60 | +1.3% | 3,560 |
| 2017/12/27 | 4,680 | 4,680 | 4,665 | 4,670 | -10 | -0.2% | 350 |
| 2017/12/26 | 4,645 | 4,690 | 4,645 | 4,680 | +10 | +0.2% | 4,390 |
| 2017/12/25 | 4,660 | 4,700 | 4,660 | 4,670 | -20 | -0.4% | 2,360 |
| 2017/12/22 | 4,725 | 4,725 | 4,680 | 4,690 | -35 | -0.7% | 1,230 |
| 2017/12/21 | 4,740 | 4,755 | 4,710 | 4,725 | ±0 | ±0% | 1,560 |
| 2017/12/20 | 4,740 | 4,750 | 4,720 | 4,725 | -20 | -0.4% | 340 |
| 2017/12/19 | 4,730 | 4,760 | 4,715 | 4,745 | -5 | -0.1% | 1,460 |
| 2017/12/18 | 4,815 | 4,815 | 4,735 | 4,750 | -150 | -3.1% | 3,290 |
| 2017/12/15 | 4,825 | 4,915 | 4,825 | 4,900 | +100 | +2.1% | 8,020 |
| 2017/12/14 | 4,800 | 4,815 | 4,785 | 4,800 | +20 | +0.4% | 2,200 |
| 2017/12/13 | 4,750 | 4,810 | 4,750 | 4,780 | +30 | +0.6% | 5,030 |
| 2017/12/12 | 4,750 | 4,775 | 4,730 | 4,750 | -25 | -0.5% | 1,780 |
| 2017/12/11 | 4,790 | 4,830 | 4,775 | 4,775 | -40 | -0.8% | 3,230 |
| 2017/12/08 | 4,850 | 4,885 | 4,815 | 4,815 | -105 | -2.1% | 4,530 |
| 2017/12/07 | 4,990 | 4,990 | 4,920 | 4,920 | -100 | -2% | 3,170 |
| 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 |
1851～
1900
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
