542
-1 (-0.18%)
株価：2025/05/02 15:11
15分ディレイ
ｉＦｒｅｅＥＴＦ ＪＰＸ日経４００ダブルインバース・インデックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 543 | 548 | 535 | 542 | -1 | -0.2% | 5,373 |
| 2025/05/01 | 556 | 557 | 543 | 543 | -13 | -2.3% | 4,786 |
| 2025/04/30 | 563 | 565 | 556 | 556 | -9 | -1.6% | 1,877 |
| 2025/04/28 | 567 | 567 | 557 | 565 | -11 | -1.9% | 1,705 |
| 2025/04/25 | 582 | 582 | 566 | 576 | -10 | -1.7% | 3,156 |
| 2025/04/24 | 572 | 587 | 572 | 586 | -6 | -1% | 994 |
| 2025/04/23 | 589 | 595 | 588 | 592 | -26 | -4.2% | 4,583 |
| 2025/04/22 | 618 | 620 | 613 | 618 | +2 | +0.3% | 1,843 |
| 2025/04/21 | 602 | 618 | 602 | 616 | +4 | +0.7% | 2,052 |
| 2025/04/18 | 622 | 627 | 604 | 612 | -11 | -1.8% | 2,189 |
| 2025/04/17 | 633 | 633 | 619 | 623 | -10 | -1.6% | 5,524 |
| 2025/04/16 | 619 | 637 | 619 | 633 | +15 | +2.4% | 7,863 |
| 2025/04/15 | 619 | 625 | 615 | 618 | -16 | -2.5% | 1,842 |
| 2025/04/14 | 628 | 634 | 613 | 634 | -18 | -2.8% | 3,848 |
| 2025/04/11 | 665 | 675 | 643 | 652 | +35 | +5.7% | 17,197 |
| 2025/04/10 | 619 | 632 | 613 | 617 | -112 | -15.4% | 30,613 |
| 2025/04/09 | 720 | 747 | 716 | 729 | +42 | +6.1% | 34,550 |
| 2025/04/08 | 685 | 702 | 670 | 687 | -96 | -12.3% | 53,336 |
| 2025/04/07 | 783 | 783 | 752 | 783 | +100 | +14.6% | 85,559 |
| 2025/04/04 | 666 | 704 | 659 | 683 | +47 | +7.4% | 34,356 |
| 2025/04/03 | 648 | 650 | 626 | 636 | +35 | +5.8% | 209,158 |
| 2025/04/02 | 596 | 605 | 596 | 601 | +3 | +0.5% | 3,553 |
| 2025/04/01 | 586 | 599 | 579 | 598 | +5 | +0.8% | 7,119 |
| 2025/03/31 | 575 | 597 | 563 | 593 | +36 | +6.5% | 18,629 |
| 2025/03/28 | 558 | 563 | 549 | 557 | +6 | +1.1% | 1,296 |
| 2025/03/27 | 558 | 563 | 551 | 551 | -4 | -0.7% | 2,219 |
| 2025/03/26 | 558 | 558 | 550 | 555 | -3 | -0.5% | 926 |
| 2025/03/25 | 559 | 559 | 551 | 558 | ±0 | ±0% | 1,039 |
| 2025/03/24 | 562 | 570 | 558 | 558 | -2 | -0.4% | 1,417 |
| 2025/03/21 | 562 | 578 | 550 | 560 | -2 | -0.4% | 2,583 |
| 2025/03/19 | 566 | 566 | 551 | 562 | -3 | -0.5% | 1,617 |
| 2025/03/18 | 567 | 567 | 560 | 565 | -11 | -1.9% | 2,145 |
| 2025/03/17 | 579 | 582 | 575 | 576 | -21 | -3.5% | 7,962 |
| 2025/03/14 | 602 | 605 | 595 | 597 | -4 | -0.7% | 2,426 |
| 2025/03/13 | 606 | 613 | 591 | 601 | -7 | -1.2% | 3,447 |
| 2025/03/12 | 618 | 618 | 600 | 608 | -1 | -0.2% | 10,718 |
| 2025/03/11 | 603 | 618 | 596 | 609 | +12 | +2% | 4,877 |
| 2025/03/10 | 600 | 600 | 592 | 597 | +1 | +0.2% | 1,706 |
| 2025/03/07 | 598 | 598 | 589 | 596 | +18 | +3.1% | 1,324 |
| 2025/03/06 | 593 | 593 | 578 | 578 | -16 | -2.7% | 1,321 |
| 2025/03/05 | 590 | 596 | 590 | 594 | +3 | +0.5% | 356 |
| 2025/03/04 | 592 | 599 | 577 | 591 | +5 | +0.9% | 1,977 |
| 2025/03/03 | 600 | 607 | 585 | 586 | -18 | -3% | 1,352 |
| 2025/02/28 | 595 | 612 | 594 | 604 | +13 | +2.2% | 2,327 |
| 2025/02/27 | 601 | 601 | 589 | 591 | -12 | -2% | 745 |
| 2025/02/26 | 591 | 603 | 591 | 603 | +13 | +2.2% | 1,220 |
| 2025/02/25 | 599 | 599 | 589 | 590 | +4 | +0.7% | 2,206 |
| 2025/02/21 | 591 | 592 | 584 | 586 | -3 | -0.5% | 1,276 |
| 2025/02/20 | 587 | 591 | 577 | 589 | +10 | +1.7% | 1,752 |
| 2025/02/19 | 574 | 588 | 574 | 579 | +6 | +1% | 125 |
1～
50
件表示中 / 2367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
