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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 695 | 695 | 684.7 | 690 | -6 | -0.9% | 1,470 |
| 2024/04/11 | 700 | 704.5 | 696 | 696 | +6 | +0.9% | 1,880 |
| 2024/04/10 | 693.5 | 699.7 | 689.7 | 690 | -3.6 | -0.5% | 3,820 |
| 2024/04/09 | 701.1 | 710 | 693 | 693.6 | -16.4 | -2.3% | 7,890 |
| 2024/04/08 | 706.5 | 715 | 700 | 710 | -1.5 | -0.2% | 5,800 |
| 2024/04/05 | 710.1 | 727 | 706 | 711.5 | +7.5 | +1.1% | 7,300 |
| 2024/04/04 | 705 | 705 | 693 | 704 | -9.1 | -1.3% | 2,340 |
| 2024/04/03 | 713 | 722 | 709.4 | 713.1 | +4.5 | +0.6% | 2,720 |
| 2024/04/02 | 695 | 711.1 | 695 | 708.6 | +8.1 | +1.2% | 6,220 |
| 2024/04/01 | 689.7 | 735.6 | 685 | 700.5 | +10.7 | +1.6% | 37,910 |
| 2024/03/29 | 690.8 | 690.8 | 684 | 689.8 | -1.9 | -0.3% | 270 |
| 2024/03/28 | 689 | 694.1 | 685 | 691.7 | +3.1 | +0.5% | 1,920 |
| 2024/03/27 | 690 | 698 | 682.9 | 688.6 | -2.4 | -0.3% | 5,820 |
| 2024/03/26 | 692.1 | 704.9 | 691 | 691 | -1 | -0.1% | 3,620 |
| 2024/03/25 | 680 | 692 | 676.5 | 692 | +15 | +2.2% | 4,530 |
| 2024/03/22 | 685.6 | 694 | 677 | 677 | -8.6 | -1.3% | 5,800 |
| 2024/03/21 | 695 | 705 | 685.6 | 685.6 | -24.4 | -3.4% | 12,890 |
| 2024/03/19 | 728.5 | 728.5 | 710 | 710 | -18.5 | -2.5% | 7,820 |
| 2024/03/18 | 753 | 753 | 727 | 728.5 | -26.5 | -3.5% | 5,830 |
| 2024/03/15 | 766 | 766 | 755 | 755 | -8 | -1% | 2,520 |
| 2024/03/14 | 765 | 772 | 760 | 763 | -2.5 | -0.3% | 2,870 |
| 2024/03/13 | 760 | 800 | 748 | 765.5 | +0.5 | +0.1% | 27,940 |
| 2024/03/12 | 757 | 794 | 757 | 765 | +15 | +2% | 17,670 |
| 2024/03/11 | 740 | 807 | 736 | 750 | +27.1 | +3.7% | 56,560 |
| 2024/03/08 | 727 | 729 | 717 | 722.9 | -8.1 | -1.1% | 2,660 |
| 2024/03/07 | 725 | 731 | 714 | 731 | +0.6 | +0.1% | 4,280 |
| 2024/03/06 | 730.6 | 732.5 | 728 | 730.4 | -3.6 | -0.5% | 2,520 |
| 2024/03/05 | 736.5 | 739 | 730 | 734 | -3 | -0.4% | 2,510 |
| 2024/03/04 | 724 | 737 | 723.8 | 737 | -2 | -0.3% | 9,940 |
| 2024/03/01 | 764 | 764 | 738 | 739 | -24.2 | -3.2% | 7,490 |
| 2024/02/29 | 765.4 | 765.4 | 752.1 | 763.2 | +9.2 | +1.2% | 4,250 |
| 2024/02/28 | 752 | 754 | 752 | 754 | +1 | +0.1% | 8,980 |
| 2024/02/27 | 760 | 760 | 750 | 753 | -3.7 | -0.5% | 13,210 |
| 2024/02/26 | 770 | 770 | 750 | 756.7 | -13.3 | -1.7% | 4,420 |
| 2024/02/22 | 784 | 795.7 | 768.1 | 770 | -23 | -2.9% | 9,150 |
| 2024/02/21 | 784.5 | 795.4 | 784.5 | 793 | +8.5 | +1.1% | 22,370 |
| 2024/02/20 | 783.9 | 784.5 | 778 | 784.5 | +3.3 | +0.4% | 1,770 |
| 2024/02/19 | 779.6 | 783.9 | 778.1 | 781.2 | +1 | +0.1% | 1,460 |
| 2024/02/16 | 816.2 | 816.2 | 777.8 | 780.2 | -36 | -4.4% | 31,250 |
| 2024/02/15 | 810 | 816.2 | 780 | 816.2 | -0.3 | ±0% | 3,830 |
| 2024/02/14 | 823.9 | 824 | 811 | 816.5 | +6.5 | +0.8% | 850 |
| 2024/02/13 | 829 | 829 | 807 | 810 | -19.5 | -2.4% | 6,120 |
| 2024/02/09 | 828.9 | 830 | 824.6 | 829.5 | -5.5 | -0.7% | 680 |
| 2024/02/08 | 836 | 841 | 822.2 | 835 | -7.8 | -0.9% | 11,040 |
| 2024/02/07 | 839.1 | 850 | 836 | 842.8 | -4.6 | -0.5% | 1,790 |
| 2024/02/06 | 834 | 848 | 834 | 847.4 | +14.9 | +1.8% | 1,240 |
| 2024/02/05 | 833.2 | 845.5 | 832.5 | 832.5 | -6.1 | -0.7% | 1,050 |
| 2024/02/02 | 835.5 | 849.5 | 835.3 | 838.6 | -11.9 | -1.4% | 3,640 |
| 2024/02/01 | 847 | 850.5 | 847 | 850.5 | +4.5 | +0.5% | 210 |
| 2024/01/31 | 856 | 858 | 845.5 | 846 | ±0 | ±0% | 3,050 |
151～
200
件表示中 / 2260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
