506.7
-7.4 (-1.44%)
株価：2025/05/23 15:16
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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 586.8 | 594.7 | 585 | 591.1 | +4.3 | +0.7% | 5,340 |
| 2024/10/07 | 586.6 | 590.9 | 582 | 586.8 | -9.8 | -1.6% | 5,250 |
| 2024/10/04 | 602.5 | 602.5 | 596.6 | 596.6 | -3 | -0.5% | 5,260 |
| 2024/10/03 | 591.6 | 605.3 | 591.1 | 599.6 | -17.3 | -2.8% | 5,510 |
| 2024/10/02 | 607.3 | 616.9 | 602 | 616.9 | +24.8 | +4.2% | 5,030 |
| 2024/10/01 | 600.3 | 607.7 | 586 | 592.1 | -18.2 | -3% | 8,490 |
| 2024/09/30 | 627 | 627 | 599 | 610.3 | +17.3 | +2.9% | 28,070 |
| 2024/09/27 | 602 | 611 | 593 | 593 | -26 | -4.2% | 11,040 |
| 2024/09/26 | 632 | 639 | 619 | 619 | -25 | -3.9% | 29,960 |
| 2024/09/25 | 642 | 644 | 632 | 644 | +3 | +0.5% | 3,590 |
| 2024/09/24 | 644 | 648.9 | 637.2 | 641 | -12 | -1.8% | 7,060 |
| 2024/09/20 | 648.9 | 653 | 636.8 | 653 | -3 | -0.5% | 3,110 |
| 2024/09/19 | 660.7 | 668.1 | 648.1 | 656 | -24 | -3.5% | 4,660 |
| 2024/09/18 | 680.5 | 698.1 | 678 | 680 | -11.6 | -1.7% | 5,140 |
| 2024/09/17 | 671.1 | 703 | 671.1 | 691.6 | +20.6 | +3.1% | 5,830 |
| 2024/09/13 | 667.4 | 678 | 663 | 671 | -2 | -0.3% | 2,240 |
| 2024/09/12 | 671 | 679.1 | 656 | 673 | -24 | -3.4% | 11,300 |
| 2024/09/11 | 682 | 700 | 669 | 697 | +25 | +3.7% | 12,690 |
| 2024/09/10 | 666.5 | 690 | 661.9 | 672 | -4.5 | -0.7% | 8,140 |
| 2024/09/09 | 707.9 | 710 | 670 | 676.5 | +17.8 | +2.7% | 54,680 |
| 2024/09/06 | 640.1 | 670 | 640.1 | 658.7 | +9 | +1.4% | 9,560 |
| 2024/09/05 | 651 | 655 | 639 | 649.7 | +15.7 | +2.5% | 7,460 |
| 2024/09/04 | 649 | 649.9 | 631 | 634 | +25 | +4.1% | 17,560 |
| 2024/09/03 | 614.9 | 614.9 | 605 | 609 | -5.9 | -1% | 2,880 |
| 2024/09/02 | 610 | 615 | 608 | 614.9 | +1.6 | +0.3% | 5,120 |
| 2024/08/30 | 620 | 620 | 612 | 613.3 | -7 | -1.1% | 5,510 |
| 2024/08/29 | 629.8 | 629.8 | 620 | 620.3 | -1.1 | -0.2% | 3,350 |
| 2024/08/28 | 625 | 626.1 | 621.4 | 621.4 | -4.6 | -0.7% | 1,550 |
| 2024/08/27 | 636 | 636 | 625 | 626 | -2 | -0.3% | 2,850 |
| 2024/08/26 | 629.9 | 650 | 620 | 628 | +3.4 | +0.5% | 9,290 |
| 2024/08/23 | 632.1 | 632.1 | 624.6 | 624.6 | -8.3 | -1.3% | 6,970 |
| 2024/08/22 | 634.2 | 634.2 | 627.2 | 632.9 | -2 | -0.3% | 1,050 |
| 2024/08/21 | 645 | 645 | 629 | 634.9 | +1 | +0.2% | 8,110 |
| 2024/08/20 | 640 | 640 | 628.8 | 633.9 | -15.1 | -2.3% | 4,940 |
| 2024/08/19 | 633 | 650 | 630.9 | 649 | +16.3 | +2.6% | 10,820 |
| 2024/08/16 | 650 | 657 | 629 | 632.7 | -35.3 | -5.3% | 28,440 |
| 2024/08/15 | 685 | 685 | 668 | 668 | -17 | -2.5% | 8,700 |
| 2024/08/14 | 694.8 | 697.1 | 674.2 | 685 | -16 | -2.3% | 14,820 |
| 2024/08/13 | 710 | 711.7 | 700 | 701 | -39 | -5.3% | 16,410 |
| 2024/08/09 | 733.4 | 783 | 715 | 740 | -9.9 | -1.3% | 20,190 |
| 2024/08/08 | 756.8 | 788 | 722 | 749.9 | +2.9 | +0.4% | 35,060 |
| 2024/08/07 | 798.2 | 815.9 | 670 | 747 | -36.2 | -4.6% | 94,640 |
| 2024/08/06 | 793.6 | 888 | 763.6 | 783.2 | -130.4 | -14.3% | 107,930 |
| 2024/08/05 | 883.6 | 913.6 | 844.8 | 913.6 | +150 | +19.6% | 226,080 |
| 2024/08/02 | 715.8 | 768.1 | 715.8 | 763.6 | +92.8 | +13.8% | 105,580 |
| 2024/08/01 | 649 | 681.3 | 648.2 | 670.8 | +36.8 | +5.8% | 21,630 |
| 2024/07/31 | 664.1 | 666.8 | 634 | 634 | -16 | -2.5% | 16,630 |
| 2024/07/30 | 645 | 663 | 645 | 650 | +8 | +1.2% | 9,040 |
| 2024/07/29 | 665 | 666.7 | 642 | 642 | -36.9 | -5.4% | 23,390 |
| 2024/07/26 | 662 | 681.4 | 662 | 678.9 | +9.9 | +1.5% | 11,180 |
151～
200
件表示中 / 2380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
