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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 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 |
| 2024/03/27 | 690 | 698 | 682.9 | 688.6 | -2.4 | -0.3% | 5,820 |
| 2024/03/26 | 692.1 | 704.9 | 691 | 691 | -1 | -0.1% | 3,620 |
| 2024/03/25 | 680 | 692 | 676.5 | 692 | +15 | +2.2% | 4,530 |
| 2024/03/22 | 685.6 | 694 | 677 | 677 | -8.6 | -1.3% | 5,800 |
| 2024/03/21 | 695 | 705 | 685.6 | 685.6 | -24.4 | -3.4% | 12,890 |
| 2024/03/19 | 728.5 | 728.5 | 710 | 710 | -18.5 | -2.5% | 7,820 |
| 2024/03/18 | 753 | 753 | 727 | 728.5 | -26.5 | -3.5% | 5,830 |
| 2024/03/15 | 766 | 766 | 755 | 755 | -8 | -1% | 2,520 |
| 2024/03/14 | 765 | 772 | 760 | 763 | -2.5 | -0.3% | 2,870 |
| 2024/03/13 | 760 | 800 | 748 | 765.5 | +0.5 | +0.1% | 27,940 |
| 2024/03/12 | 757 | 794 | 757 | 765 | +15 | +2% | 17,670 |
| 2024/03/11 | 740 | 807 | 736 | 750 | +27.1 | +3.7% | 56,560 |
| 2024/03/08 | 727 | 729 | 717 | 722.9 | -8.1 | -1.1% | 2,660 |
| 2024/03/07 | 725 | 731 | 714 | 731 | +0.6 | +0.1% | 4,280 |
| 2024/03/06 | 730.6 | 732.5 | 728 | 730.4 | -3.6 | -0.5% | 2,520 |
| 2024/03/05 | 736.5 | 739 | 730 | 734 | -3 | -0.4% | 2,510 |
| 2024/03/04 | 724 | 737 | 723.8 | 737 | -2 | -0.3% | 9,940 |
| 2024/03/01 | 764 | 764 | 738 | 739 | -24.2 | -3.2% | 7,490 |
251～
300
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
