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 |
|---|---|---|---|---|---|---|---|
| 2017/04/24 | 7,150 | 7,190 | 7,120 | 7,150 | -150 | -2.1% | 2,000 |
| 2017/04/21 | 7,340 | 7,350 | 7,280 | 7,300 | -170 | -2.3% | 2,110 |
| 2017/04/20 | 7,430 | 7,470 | 7,380 | 7,470 | +10 | +0.1% | 700 |
| 2017/04/19 | 7,500 | 7,500 | 7,430 | 7,460 | +20 | +0.3% | 710 |
| 2017/04/18 | 7,380 | 7,490 | 7,360 | 7,440 | -60 | -0.8% | 1,350 |
| 2017/04/17 | 7,660 | 7,660 | 7,500 | 7,500 | -90 | -1.2% | 1,100 |
| 2017/04/14 | 7,560 | 7,600 | 7,520 | 7,590 | +130 | +1.7% | 1,560 |
| 2017/04/13 | 7,480 | 7,580 | 7,450 | 7,460 | +90 | +1.2% | 6,020 |
| 2017/04/12 | 7,340 | 7,430 | 7,320 | 7,370 | +140 | +1.9% | 4,080 |
| 2017/04/11 | 7,260 | 7,310 | 7,230 | 7,230 | +20 | +0.3% | 880 |
| 2017/04/10 | 7,240 | 7,240 | 7,150 | 7,210 | -60 | -0.8% | 610 |
| 2017/04/07 | 7,290 | 7,390 | 7,200 | 7,270 | -130 | -1.8% | 1,270 |
| 2017/04/06 | 7,210 | 7,410 | 7,210 | 7,400 | +250 | +3.5% | 5,250 |
| 2017/04/05 | 7,130 | 7,200 | 7,070 | 7,150 | ±0 | ±0% | 1,520 |
| 2017/04/04 | 7,080 | 7,250 | 7,080 | 7,150 | +100 | +1.4% | 2,830 |
| 2017/04/03 | 7,020 | 7,110 | 7,010 | 7,050 | -50 | -0.7% | 1,100 |
| 2017/03/31 | 6,880 | 7,100 | 6,880 | 7,100 | +120 | +1.7% | 2,180 |
| 2017/03/30 | 6,860 | 6,980 | 6,860 | 6,980 | +100 | +1.5% | 360 |
| 2017/03/29 | 6,850 | 6,880 | 6,820 | 6,880 | -70 | -1% | 1,200 |
| 2017/03/28 | 6,990 | 7,010 | 6,950 | 6,950 | -180 | -2.5% | 1,530 |
| 2017/03/27 | 7,100 | 7,170 | 7,100 | 7,130 | +190 | +2.7% | 1,570 |
| 2017/03/24 | 7,030 | 7,030 | 6,930 | 6,940 | -120 | -1.7% | 570 |
| 2017/03/23 | 7,080 | 7,160 | 7,060 | 7,060 | -10 | -0.1% | 1,680 |
| 2017/03/22 | 7,020 | 7,090 | 6,990 | 7,070 | +280 | +4.1% | 4,760 |
| 2017/03/21 | 6,800 | 6,850 | 6,790 | 6,790 | +40 | +0.6% | 840 |
| 2017/03/17 | 6,750 | 6,790 | 6,740 | 6,750 | +70 | +1% | 540 |
| 2017/03/16 | 6,800 | 6,800 | 6,680 | 6,680 | -40 | -0.6% | 2,490 |
| 2017/03/15 | 6,770 | 6,780 | 6,710 | 6,720 | +40 | +0.6% | 260 |
| 2017/03/14 | 6,660 | 6,780 | 6,660 | 6,680 | +10 | +0.1% | 1,600 |
| 2017/03/13 | 6,800 | 6,800 | 6,670 | 6,670 | -30 | -0.4% | 950 |
| 2017/03/10 | 6,770 | 6,810 | 6,700 | 6,700 | -170 | -2.5% | 3,110 |
| 2017/03/09 | 6,870 | 6,920 | 6,870 | 6,870 | -60 | -0.9% | 190 |
| 2017/03/08 | 6,890 | 6,960 | 6,890 | 6,930 | +50 | +0.7% | 930 |
| 2017/03/07 | 6,870 | 6,880 | 6,860 | 6,880 | -10 | -0.1% | 420 |
| 2017/03/06 | 6,910 | 6,910 | 6,860 | 6,890 | +30 | +0.4% | 790 |
| 2017/03/03 | 6,770 | 6,880 | 6,770 | 6,860 | +70 | +1% | 410 |
| 2017/03/02 | 6,730 | 6,890 | 6,690 | 6,790 | -90 | -1.3% | 3,120 |
| 2017/03/01 | 6,970 | 6,990 | 6,870 | 6,880 | -80 | -1.1% | 1,780 |
| 2017/02/28 | 6,990 | 6,990 | 6,920 | 6,960 | -90 | -1.3% | 1,290 |
| 2017/02/27 | 6,990 | 7,130 | 6,990 | 7,050 | +140 | +2% | 2,340 |
| 2017/02/24 | 6,910 | 6,930 | 6,840 | 6,910 | +50 | +0.7% | 650 |
| 2017/02/23 | 6,870 | 6,900 | 6,860 | 6,860 | ±0 | ±0% | 290 |
| 2017/02/22 | 6,840 | 6,860 | 6,840 | 6,860 | ±0 | ±0% | 130 |
| 2017/02/21 | 6,930 | 6,930 | 6,840 | 6,860 | -60 | -0.9% | 710 |
| 2017/02/20 | 6,960 | 7,040 | 6,920 | 6,920 | -50 | -0.7% | 1,610 |
| 2017/02/17 | 6,980 | 7,010 | 6,940 | 6,970 | +60 | +0.9% | 440 |
| 2017/02/16 | 6,890 | 6,970 | 6,890 | 6,910 | +40 | +0.6% | 860 |
| 2017/02/15 | 6,870 | 6,890 | 6,850 | 6,870 | -150 | -2.1% | 1,160 |
| 2017/02/14 | 6,850 | 7,020 | 6,830 | 7,020 | +140 | +2% | 2,790 |
| 2017/02/13 | 6,850 | 6,900 | 6,820 | 6,880 | -70 | -1% | 3,820 |
1951～
2000
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
