591.4
-8.6 (-1.43%)
株価：2024/11/22 14:47
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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 7,680 | 7,740 | 7,550 | 7,730 | -150 | -1.9% | 5,180 |
| 2016/11/30 | 7,860 | 7,890 | 7,830 | 7,880 | +20 | +0.3% | 1,020 |
| 2016/11/29 | 7,940 | 7,940 | 7,860 | 7,860 | +40 | +0.5% | 1,360 |
| 2016/11/28 | 7,970 | 7,970 | 7,820 | 7,820 | -80 | -1% | 2,260 |
| 2016/11/25 | 7,920 | 7,980 | 7,810 | 7,900 | -70 | -0.9% | 7,440 |
| 2016/11/24 | 7,970 | 7,980 | 7,920 | 7,970 | -150 | -1.8% | 6,230 |
| 2016/11/22 | 8,170 | 8,170 | 8,100 | 8,120 | -40 | -0.5% | 1,530 |
| 2016/11/21 | 8,220 | 8,270 | 8,150 | 8,160 | -130 | -1.6% | 2,140 |
| 2016/11/18 | 8,210 | 8,310 | 8,210 | 8,290 | -70 | -0.8% | 2,330 |
| 2016/11/17 | 8,480 | 8,480 | 8,360 | 8,360 | -10 | -0.1% | 2,090 |
| 2016/11/16 | 8,430 | 8,460 | 8,370 | 8,370 | -210 | -2.4% | 3,720 |
| 2016/11/15 | 8,600 | 8,690 | 8,580 | 8,580 | -60 | -0.7% | 1,570 |
| 2016/11/14 | 8,810 | 8,810 | 8,630 | 8,640 | -290 | -3.2% | 4,770 |
| 2016/11/11 | 8,800 | 8,980 | 8,670 | 8,930 | -30 | -0.3% | 3,520 |
| 2016/11/10 | 9,070 | 9,220 | 8,930 | 8,960 | -1,210 | -11.9% | 15,030 |
| 2016/11/09 | 9,260 | 10,380 | 9,110 | 10,170 | +820 | +8.8% | 21,410 |
| 2016/11/08 | 9,300 | 9,410 | 9,290 | 9,350 | -50 | -0.5% | 3,850 |
| 2016/11/07 | 9,330 | 9,420 | 9,300 | 9,400 | -200 | -2.1% | 2,450 |
| 2016/11/04 | 9,520 | 9,730 | 9,490 | 9,600 | +280 | +3% | 6,660 |
| 2016/11/02 | 9,230 | 9,390 | 9,220 | 9,320 | +340 | +3.8% | 2,510 |
| 2016/11/01 | 9,010 | 9,110 | 8,980 | 8,980 | ±0 | ±0% | 1,180 |
| 2016/10/31 | 9,030 | 9,100 | 8,980 | 8,980 | -30 | -0.3% | 620 |
| 2016/10/28 | 9,030 | 9,070 | 9,010 | 9,010 | -110 | -1.2% | 2,330 |
| 2016/10/27 | 9,140 | 9,210 | 9,070 | 9,120 | -30 | -0.3% | 1,010 |
| 2016/10/26 | 9,230 | 9,260 | 9,130 | 9,150 | -50 | -0.5% | 3,190 |
| 2016/10/25 | 9,270 | 9,290 | 9,170 | 9,200 | -140 | -1.5% | 1,380 |
| 2016/10/24 | 9,360 | 9,430 | 9,340 | 9,340 | -30 | -0.3% | 1,710 |
| 2016/10/21 | 9,330 | 9,420 | 9,270 | 9,370 | +20 | +0.2% | 1,440 |
| 2016/10/20 | 9,550 | 9,550 | 9,340 | 9,350 | -170 | -1.8% | 3,320 |
| 2016/10/19 | 9,540 | 9,570 | 9,500 | 9,520 | -40 | -0.4% | 640 |
| 2016/10/18 | 9,600 | 9,620 | 9,560 | 9,560 | -20 | -0.2% | 760 |
| 2016/10/17 | 9,690 | 9,690 | 9,570 | 9,580 | -100 | -1% | 1,620 |
| 2016/10/14 | 9,770 | 9,810 | 9,680 | 9,680 | -70 | -0.7% | 1,750 |
| 2016/10/13 | 9,650 | 9,800 | 9,570 | 9,750 | +50 | +0.5% | 1,990 |
| 2016/10/12 | 9,680 | 9,710 | 9,600 | 9,700 | +170 | +1.8% | 960 |
| 2016/10/11 | 9,550 | 9,550 | 9,450 | 9,530 | -80 | -0.8% | 1,330 |
| 2016/10/07 | 9,550 | 9,670 | 9,550 | 9,610 | +40 | +0.4% | 1,880 |
| 2016/10/06 | 9,560 | 9,590 | 9,460 | 9,570 | -90 | -0.9% | 9,950 |
| 2016/10/05 | 9,710 | 9,750 | 9,630 | 9,660 | -130 | -1.3% | 11,800 |
| 2016/10/04 | 9,870 | 9,880 | 9,760 | 9,790 | -120 | -1.2% | 1,130 |
| 2016/10/03 | 9,900 | 9,910 | 9,770 | 9,910 | -130 | -1.3% | 1,510 |
| 2016/09/30 | 10,120 | 10,140 | 9,950 | 10,040 | +340 | +3.5% | 23,530 |
| 2016/09/29 | 9,780 | 9,820 | 9,670 | 9,700 | -220 | -2.2% | 4,620 |
| 2016/09/28 | 9,880 | 10,020 | 9,860 | 9,920 | +90 | +0.9% | 680 |
| 2016/09/27 | 10,210 | 10,350 | 9,830 | 9,830 | -170 | -1.7% | 3,590 |
| 2016/09/26 | 9,860 | 10,000 | 9,860 | 10,000 | +200 | +2% | 720 |
| 2016/09/23 | 9,860 | 9,910 | 9,780 | 9,800 | +30 | +0.3% | 1,760 |
| 2016/09/21 | 10,390 | 10,450 | 9,740 | 9,770 | -620 | -6% | 3,400 |
| 2016/09/20 | 10,500 | 10,500 | 10,220 | 10,390 | -20 | -0.2% | 1,760 |
| 2016/09/16 | 10,530 | 10,540 | 10,410 | 10,410 | -170 | -1.6% | 920 |
1951～
2000
件表示中 / 2261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
