704.5
+31 (+4.60%)
株価：2025/04/09 10:43
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 |
|---|---|---|---|---|---|---|---|
| 2016/01/22 | 12,160 | 12,310 | 11,490 | 11,520 | -1,480 | -11.4% | 11,430 |
| 2016/01/21 | 12,290 | 13,000 | 11,930 | 13,000 | +680 | +5.5% | 24,410 |
| 2016/01/20 | 11,570 | 12,340 | 11,570 | 12,320 | +840 | +7.3% | 9,920 |
| 2016/01/19 | 11,610 | 11,750 | 11,410 | 11,480 | -40 | -0.3% | 15,180 |
| 2016/01/18 | 11,800 | 11,940 | 11,470 | 11,520 | +200 | +1.8% | 12,340 |
| 2016/01/15 | 10,830 | 11,400 | 10,800 | 11,320 | +100 | +0.9% | 10,870 |
| 2016/01/14 | 11,250 | 11,580 | 11,200 | 11,220 | +530 | +5% | 11,790 |
| 2016/01/13 | 10,990 | 11,000 | 10,690 | 10,690 | -680 | -6% | 9,960 |
| 2016/01/12 | 10,990 | 11,370 | 10,870 | 11,370 | +680 | +6.4% | 13,150 |
| 2016/01/08 | 10,990 | 10,990 | 10,340 | 10,690 | +150 | +1.4% | 7,210 |
| 2016/01/07 | 10,200 | 10,560 | 10,130 | 10,540 | +420 | +4.2% | 4,910 |
| 2016/01/06 | 9,900 | 10,260 | 9,800 | 10,120 | +190 | +1.9% | 10,500 |
| 2016/01/05 | 9,980 | 10,000 | 9,740 | 9,930 | +100 | +1% | 3,630 |
| 2016/01/04 | 9,420 | 9,900 | 9,420 | 9,830 | +460 | +4.9% | 9,670 |
| 2015/12/30 | 9,330 | 9,380 | 9,300 | 9,370 | -40 | -0.4% | 6,430 |
| 2015/12/29 | 9,670 | 9,680 | 9,400 | 9,410 | -170 | -1.8% | 6,080 |
| 2015/12/28 | 9,770 | 9,770 | 9,540 | 9,580 | -200 | -2% | 9,890 |
| 2015/12/25 | 9,700 | 9,790 | 9,670 | 9,780 | +70 | +0.7% | 10,310 |
| 2015/12/24 | 9,410 | 9,710 | 9,410 | 9,710 | +170 | +1.8% | 2,850 |
| 2015/12/22 | 9,600 | 9,680 | 9,540 | 9,540 | -40 | -0.4% | 2,850 |
| 2015/12/21 | 9,680 | 9,860 | 9,570 | 9,580 | +10 | +0.1% | 11,720 |
| 2015/12/18 | 9,090 | 9,570 | 8,750 | 9,570 | +330 | +3.6% | 12,150 |
| 2015/12/17 | 9,370 | 9,370 | 9,090 | 9,240 | -280 | -2.9% | 5,460 |
| 2015/12/16 | 9,670 | 9,720 | 9,510 | 9,520 | -530 | -5.3% | 10,420 |
| 2015/12/15 | 9,590 | 10,060 | 9,590 | 10,050 | +310 | +3.2% | 7,210 |
| 2015/12/14 | 9,920 | 10,010 | 9,720 | 9,740 | +280 | +3% | 8,920 |
| 2015/12/11 | 9,510 | 9,550 | 9,200 | 9,460 | -130 | -1.4% | 3,180 |
| 2015/12/10 | 9,550 | 9,620 | 9,500 | 9,590 | +200 | +2.1% | 6,550 |
| 2015/12/09 | 9,320 | 9,420 | 9,280 | 9,390 | +160 | +1.7% | 7,420 |
| 2015/12/08 | 9,040 | 9,260 | 9,020 | 9,230 | +200 | +2.2% | 3,790 |
| 2015/12/07 | 9,020 | 9,060 | 8,950 | 9,030 | -210 | -2.3% | 3,480 |
| 2015/12/04 | 9,180 | 9,250 | 9,130 | 9,240 | +370 | +4.2% | 8,290 |
| 2015/12/03 | 8,900 | 8,930 | 8,850 | 8,870 | +40 | +0.5% | 1,530 |
| 2015/12/02 | 8,890 | 8,890 | 8,830 | 8,830 | -60 | -0.7% | 2,270 |
| 2015/12/01 | 9,060 | 9,060 | 8,890 | 8,890 | -200 | -2.2% | 2,250 |
| 2015/11/30 | 9,000 | 9,120 | 9,000 | 9,090 | +130 | +1.5% | 2,460 |
| 2015/11/27 | 8,850 | 8,980 | 8,850 | 8,960 | +100 | +1.1% | 1,550 |
| 2015/11/26 | 8,870 | 8,880 | 8,810 | 8,860 | -90 | -1% | 1,710 |
| 2015/11/25 | 8,910 | 9,000 | 8,910 | 8,950 | +110 | +1.2% | 1,120 |
| 2015/11/24 | 8,890 | 8,890 | 8,800 | 8,840 | -50 | -0.6% | 1,250 |
| 2015/11/20 | 8,980 | 9,000 | 8,890 | 8,890 | +10 | +0.1% | 2,770 |
| 2015/11/19 | 8,910 | 8,950 | 8,780 | 8,880 | -200 | -2.2% | 7,860 |
| 2015/11/18 | 8,990 | 9,080 | 8,920 | 9,080 | +30 | +0.3% | 1,460 |
| 2015/11/17 | 9,020 | 9,070 | 8,990 | 9,050 | -250 | -2.7% | 2,190 |
| 2015/11/16 | 9,390 | 9,420 | 9,180 | 9,300 | +210 | +2.3% | 6,510 |
| 2015/11/13 | 9,150 | 9,240 | 9,070 | 9,090 | +90 | +1% | 6,430 |
| 2015/11/12 | 9,020 | 9,040 | 8,980 | 9,000 | +50 | +0.6% | 710 |
| 2015/11/11 | 9,050 | 9,060 | 8,940 | 8,950 | -100 | -1.1% | 4,080 |
| 2015/11/10 | 9,260 | 9,260 | 9,050 | 9,050 | -10 | -0.1% | 3,190 |
| 2015/11/09 | 9,220 | 9,220 | 9,000 | 9,060 | -310 | -3.3% | 6,070 |
2251～
2300
件表示中 / 2350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
