651.6
+20.9 (+3.31%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 660.7 | 661.7 | 657 | 657 | -4.6 | -0.7% | 1,670 |
| 2024/06/07 | 661.6 | 661.6 | 661.6 | 661.6 | -7.4 | -1.1% | 80 |
| 2024/06/06 | 664 | 669 | 662 | 669 | +3.4 | +0.5% | 650 |
| 2024/06/05 | 660 | 671.8 | 660 | 665.6 | +16.2 | +2.5% | 5,830 |
| 2024/06/04 | 660 | 660 | 649.4 | 649.4 | -1.6 | -0.2% | 4,780 |
| 2024/06/03 | 659 | 659 | 648 | 651 | -23 | -3.4% | 6,870 |
| 2024/05/31 | 681.9 | 681.9 | 664 | 674 | -9 | -1.3% | 8,560 |
| 2024/05/30 | 687 | 695 | 678.9 | 683 | +9 | +1.3% | 8,040 |
| 2024/05/29 | 668 | 674 | 661 | 674 | +5.9 | +0.9% | 3,010 |
| 2024/05/28 | 667 | 668.1 | 666.4 | 668.1 | +0.1 | ±0% | 460 |
| 2024/05/27 | 671 | 671.1 | 668 | 668 | -3 | -0.4% | 1,250 |
| 2024/05/24 | 685 | 689 | 671 | 671 | -6 | -0.9% | 2,550 |
| 2024/05/23 | 675.2 | 683.9 | 671.4 | 677 | -1 | -0.1% | 540 |
| 2024/05/22 | 670.9 | 678 | 670.9 | 678 | +9.7 | +1.5% | 3,390 |
| 2024/05/21 | 666.2 | 668.3 | 660 | 668.3 | -1.8 | -0.3% | 1,510 |
| 2024/05/20 | 678.1 | 678.1 | 662 | 670.1 | -8.4 | -1.2% | 6,520 |
| 2024/05/17 | 680 | 695 | 673.4 | 678.5 | +3.5 | +0.5% | 4,510 |
| 2024/05/16 | 679.3 | 689.8 | 675 | 675 | -11.5 | -1.7% | 9,040 |
| 2024/05/15 | 685 | 688 | 679 | 686.5 | -5.5 | -0.8% | 4,690 |
| 2024/05/14 | 691.8 | 695 | 686 | 692 | ±0 | ±0% | 1,740 |
| 2024/05/13 | 690.3 | 694 | 690 | 692 | +1.6 | +0.2% | 450 |
| 2024/05/10 | 690.6 | 692 | 680 | 690.4 | -7.1 | -1% | 3,580 |
| 2024/05/09 | 699.5 | 700.5 | 695.6 | 697.5 | -2.9 | -0.4% | 280 |
| 2024/05/08 | 687.4 | 701.9 | 687.4 | 700.4 | +10.4 | +1.5% | 890 |
| 2024/05/07 | 690.3 | 700 | 685 | 690 | -8.3 | -1.2% | 1,010 |
| 2024/05/02 | 700.8 | 701 | 693 | 698.3 | +7.5 | +1.1% | 2,150 |
| 2024/05/01 | 695.2 | 700 | 687 | 690.8 | -2.6 | -0.4% | 1,470 |
| 2024/04/30 | 703 | 715 | 688 | 693.4 | -31.6 | -4.4% | 11,590 |
| 2024/04/26 | 729 | 732 | 715.5 | 725 | -0.7 | -0.1% | 2,310 |
| 2024/04/25 | 722 | 732 | 716.2 | 725.7 | +11.3 | +1.6% | 3,500 |
| 2024/04/24 | 730 | 730 | 709.9 | 714.4 | -20.8 | -2.8% | 6,600 |
| 2024/04/23 | 722.1 | 736.4 | 722 | 735.2 | -4.9 | -0.7% | 9,100 |
| 2024/04/22 | 757.8 | 757.8 | 727.8 | 740.1 | -17.8 | -2.3% | 7,590 |
| 2024/04/19 | 732 | 779 | 731.4 | 757.9 | +33.5 | +4.6% | 36,960 |
| 2024/04/18 | 749.8 | 769.9 | 710 | 724.4 | -10.4 | -1.4% | 38,780 |
| 2024/04/17 | 710 | 740 | 710 | 734.8 | +26.5 | +3.7% | 10,880 |
| 2024/04/16 | 705.7 | 720 | 690 | 708.3 | +13.3 | +1.9% | 8,100 |
| 2024/04/15 | 690 | 705 | 690 | 695 | +5 | +0.7% | 2,260 |
| 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 |
201～
250
件表示中 / 2348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
