506.7
-7.4 (-1.44%)
株価：2025/05/23 15:16
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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 652 | 678 | 642.1 | 669 | +33.7 | +5.3% | 40,540 |
| 2024/07/24 | 619 | 635.3 | 616 | 635.3 | +16.5 | +2.7% | 24,040 |
| 2024/07/23 | 605.1 | 620 | 600 | 618.8 | +8.5 | +1.4% | 8,390 |
| 2024/07/22 | 614.2 | 621.3 | 591 | 610.3 | +1.4 | +0.2% | 23,970 |
| 2024/07/19 | 605 | 611 | 600 | 608.9 | +8.1 | +1.3% | 5,950 |
| 2024/07/18 | 595 | 602 | 588 | 600.8 | +16.1 | +2.8% | 12,820 |
| 2024/07/17 | 584.9 | 584.9 | 581 | 584.7 | -2.3 | -0.4% | 1,540 |
| 2024/07/16 | 587 | 587.1 | 585.5 | 587 | -6 | -1% | 3,390 |
| 2024/07/12 | 587.7 | 593.6 | 585.8 | 593 | +15.3 | +2.6% | 8,040 |
| 2024/07/11 | 576 | 582.5 | 574 | 577.7 | -7.3 | -1.2% | 6,590 |
| 2024/07/10 | 602 | 619 | 572 | 585 | -17.1 | -2.8% | 54,970 |
| 2024/07/09 | 605 | 605 | 593.3 | 602.1 | -3.3 | -0.5% | 8,550 |
| 2024/07/08 | 607.5 | 607.5 | 600 | 605.4 | -2 | -0.3% | 1,530 |
| 2024/07/05 | 602 | 613.9 | 597 | 607.4 | +7.2 | +1.2% | 6,400 |
| 2024/07/04 | 614 | 614 | 600 | 600.2 | -19.8 | -3.2% | 14,210 |
| 2024/07/03 | 619 | 625 | 613.4 | 620 | +3 | +0.5% | 3,160 |
| 2024/07/02 | 636.1 | 636.1 | 617 | 617 | -20 | -3.1% | 9,560 |
| 2024/07/01 | 632.3 | 643.9 | 623.7 | 637 | -3.9 | -0.6% | 6,350 |
| 2024/06/28 | 638 | 643 | 635.1 | 640.9 | -9.1 | -1.4% | 9,630 |
| 2024/06/27 | 646.7 | 650 | 645 | 650 | +4.5 | +0.7% | 2,810 |
| 2024/06/26 | 650 | 654 | 645.5 | 645.5 | -3.5 | -0.5% | 6,600 |
| 2024/06/25 | 676.9 | 676.9 | 649 | 649 | -22 | -3.3% | 9,770 |
| 2024/06/24 | 676.1 | 678 | 671 | 671 | -5 | -0.7% | 1,300 |
| 2024/06/21 | 684 | 684 | 672 | 676 | -1.5 | -0.2% | 1,420 |
| 2024/06/20 | 673.9 | 687 | 673.9 | 677.5 | +3.5 | +0.5% | 2,730 |
| 2024/06/19 | 683 | 683 | 674 | 674 | -9 | -1.3% | 2,660 |
| 2024/06/18 | 680 | 687.5 | 680 | 683 | -8.5 | -1.2% | 1,370 |
| 2024/06/17 | 669.9 | 695 | 669.9 | 691.5 | +25.9 | +3.9% | 13,030 |
| 2024/06/14 | 669.7 | 677 | 665.6 | 665.6 | -8.4 | -1.2% | 2,130 |
| 2024/06/13 | 666.9 | 674 | 662.7 | 674 | +6 | +0.9% | 1,690 |
| 2024/06/12 | 666 | 672 | 651 | 668 | +17.9 | +2.8% | 9,060 |
| 2024/06/11 | 655.1 | 655.1 | 649 | 650.1 | -6.9 | -1.1% | 4,190 |
| 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 |
201～
250
件表示中 / 2380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
