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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 866.3 | 866.3 | 846 | 846 | -5.3 | -0.6% | 3,930 |
| 2024/01/29 | 860.1 | 860.4 | 851.3 | 851.3 | -18.7 | -2.1% | 3,820 |
| 2024/01/26 | 858 | 870 | 858 | 870 | +12 | +1.4% | 4,220 |
| 2024/01/25 | 859.9 | 860 | 858 | 858 | +13.1 | +1.6% | 820 |
| 2024/01/24 | 843.1 | 858.6 | 841 | 844.9 | -0.1 | ±0% | 3,970 |
| 2024/01/23 | 863.1 | 863.1 | 831 | 845 | -3.1 | -0.4% | 5,250 |
| 2024/01/22 | 856 | 865 | 840 | 848.1 | -24.5 | -2.8% | 7,470 |
| 2024/01/19 | 866.1 | 872.7 | 866 | 872.6 | -1.4 | -0.2% | 1,890 |
| 2024/01/18 | 874.9 | 881.3 | 870 | 874 | +1.5 | +0.2% | 3,110 |
| 2024/01/17 | 873 | 873 | 850 | 872.5 | -0.5 | -0.1% | 7,260 |
| 2024/01/16 | 859 | 873 | 859 | 873 | +14 | +1.6% | 1,620 |
| 2024/01/15 | 880 | 900 | 859 | 859 | -24.4 | -2.8% | 9,080 |
| 2024/01/12 | 899.6 | 899.6 | 881.3 | 883.4 | -9.6 | -1.1% | 6,000 |
| 2024/01/11 | 902 | 902 | 887.8 | 893 | -24 | -2.6% | 8,910 |
| 2024/01/10 | 946.7 | 946.7 | 914.6 | 917 | -32.1 | -3.4% | 20,130 |
| 2024/01/09 | 953.2 | 970 | 942 | 949.1 | -16.9 | -1.7% | 3,150 |
| 2024/01/05 | 975 | 975 | 959.3 | 966 | -9.2 | -0.9% | 5,700 |
| 2024/01/04 | 997.2 | 1,005 | 975.2 | 975.2 | -15.8 | -1.6% | 4,630 |
| 2023/12/29 | 978.1 | 991 | 978 | 991 | +2 | +0.2% | 1,000 |
| 2023/12/28 | 985.5 | 989 | 985 | 989 | +4 | +0.4% | 790 |
| 2023/12/27 | 1,002 | 1,002 | 985 | 985 | -21 | -2.1% | 12,840 |
| 2023/12/26 | 1,008 | 1,012 | 1,006 | 1,006 | -1 | -0.1% | 550 |
| 2023/12/25 | 1,001 | 1,010 | 996 | 1,007 | ±0 | ±0% | 1,960 |
| 2023/12/22 | 1,015 | 1,015 | 1,003.5 | 1,007 | -10.5 | -1% | 1,260 |
| 2023/12/21 | 1,008.5 | 1,025.5 | 995 | 1,017.5 | +22.2 | +2.2% | 6,860 |
| 2023/12/20 | 1,002 | 1,005.5 | 994 | 995.3 | -25.7 | -2.5% | 7,370 |
| 2023/12/19 | 1,011 | 1,049.5 | 1,011 | 1,021 | -11.5 | -1.1% | 21,710 |
| 2023/12/18 | 1,037.5 | 1,053 | 1,032.5 | 1,032.5 | +14.5 | +1.4% | 8,180 |
| 2023/12/15 | 1,007.5 | 1,029.5 | 1,007.5 | 1,018 | -8.5 | -0.8% | 1,980 |
| 2023/12/14 | 1,002 | 1,036 | 1,002 | 1,026.5 | +19.5 | +1.9% | 10,380 |
| 2023/12/13 | 987.5 | 1,012 | 987.5 | 1,007 | +4 | +0.4% | 1,420 |
| 2023/12/12 | 987 | 1,003 | 987 | 1,003 | +1 | +0.1% | 1,990 |
| 2023/12/11 | 1,005.5 | 1,007 | 996.9 | 1,002 | -3.5 | -0.3% | 2,810 |
| 2023/12/08 | 1,014.5 | 1,035 | 975 | 1,005.5 | +5.5 | +0.6% | 24,410 |
| 2023/12/07 | 980.2 | 1,007.5 | 980.2 | 1,000 | +21 | +2.1% | 7,670 |
| 2023/12/06 | 1,000 | 1,007 | 979 | 979 | -32 | -3.2% | 10,660 |
| 2023/12/05 | 999.8 | 1,015 | 990.6 | 1,011 | +11 | +1.1% | 2,440 |
| 2023/12/04 | 990.4 | 1,008 | 990 | 1,000 | +23.5 | +2.4% | 2,610 |
| 2023/12/01 | 984 | 987.9 | 976.5 | 976.5 | -18.4 | -1.8% | 1,060 |
| 2023/11/30 | 1,006 | 1,006 | 986.2 | 994.9 | -1.1 | -0.1% | 1,230 |
| 2023/11/29 | 987.7 | 998 | 987 | 996 | +12.9 | +1.3% | 1,700 |
| 2023/11/28 | 982 | 993.9 | 982 | 983.1 | +1.1 | +0.1% | 1,860 |
| 2023/11/27 | 972.9 | 982 | 963 | 982 | +6.7 | +0.7% | 1,960 |
| 2023/11/24 | 971.9 | 981 | 961.8 | 975.3 | -11.6 | -1.2% | 11,270 |
| 2023/11/22 | 996.8 | 996.8 | 978 | 986.9 | -1.1 | -0.1% | 5,100 |
| 2023/11/21 | 996 | 1,001 | 988 | 988 | -13 | -1.3% | 3,790 |
| 2023/11/20 | 987 | 1,001 | 982.7 | 1,001 | +10.1 | +1% | 470 |
| 2023/11/17 | 1,001 | 1,001 | 985 | 990.9 | -5.1 | -0.5% | 5,590 |
| 2023/11/16 | 1,000 | 1,035 | 996 | 996 | -4 | -0.4% | 4,370 |
| 2023/11/15 | 994.9 | 1,024 | 990.4 | 1,000 | -18 | -1.8% | 19,310 |
201～
250
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
