538
-4 (-0.74%)
株価：2025/05/07 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 1,660 | 1,672 | 1,655 | 1,670 | +7 | +0.4% | 486 |
| 2022/11/18 | 1,655 | 1,668 | 1,655 | 1,663 | +10 | +0.6% | 241 |
| 2022/11/17 | 1,675 | 1,677 | 1,650 | 1,653 | -8 | -0.5% | 863 |
| 2022/11/16 | 1,670 | 1,690 | 1,661 | 1,661 | -9 | -0.5% | 488 |
| 2022/11/15 | 1,686 | 1,699 | 1,670 | 1,670 | -30 | -1.8% | 1,583 |
| 2022/11/14 | 1,679 | 1,729 | 1,666 | 1,700 | -9 | -0.5% | 715 |
| 2022/11/11 | 1,681 | 1,714 | 1,666 | 1,709 | -50 | -2.8% | 1,579 |
| 2022/11/10 | 1,742 | 1,771 | 1,734 | 1,759 | +10 | +0.6% | 364 |
| 2022/11/09 | 1,697 | 1,749 | 1,697 | 1,749 | +12 | +0.7% | 1,373 |
| 2022/11/08 | 1,740 | 1,750 | 1,700 | 1,737 | -10 | -0.6% | 2,776 |
| 2022/11/07 | 1,770 | 1,770 | 1,747 | 1,747 | -44 | -2.5% | 577 |
| 2022/11/04 | 1,773 | 1,799 | 1,768 | 1,791 | +45 | +2.6% | 1,019 |
| 2022/11/02 | 1,742 | 1,746 | 1,731 | 1,746 | +17 | +1% | 460 |
| 2022/11/01 | 1,761 | 1,784 | 1,729 | 1,729 | -46 | -2.6% | 1,107 |
| 2022/10/31 | 1,776 | 1,782 | 1,770 | 1,775 | -30 | -1.7% | 664 |
| 2022/10/28 | 1,829 | 1,829 | 1,797 | 1,805 | +11 | +0.6% | 811 |
| 2022/10/27 | 1,780 | 1,797 | 1,780 | 1,794 | +8 | +0.4% | 193 |
| 2022/10/26 | 1,793 | 1,793 | 1,768 | 1,786 | -27 | -1.5% | 924 |
| 2022/10/25 | 1,829 | 1,829 | 1,801 | 1,813 | -27 | -1.5% | 782 |
| 2022/10/24 | 1,819 | 1,840 | 1,813 | 1,840 | -13 | -0.7% | 474 |
| 2022/10/21 | 1,847 | 1,855 | 1,844 | 1,853 | +13 | +0.7% | 1,013 |
| 2022/10/20 | 1,841 | 1,841 | 1,830 | 1,840 | +28 | +1.5% | 627 |
| 2022/10/19 | 1,824 | 1,824 | 1,805 | 1,812 | -13 | -0.7% | 370 |
| 2022/10/18 | 1,785 | 1,846 | 1,785 | 1,825 | -25 | -1.4% | 4,207 |
| 2022/10/17 | 1,879 | 1,886 | 1,850 | 1,850 | +28 | +1.5% | 4,222 |
| 2022/10/14 | 1,842 | 1,856 | 1,813 | 1,822 | -90 | -4.7% | 3,362 |
| 2022/10/13 | 1,887 | 1,920 | 1,887 | 1,912 | +20 | +1.1% | 863 |
| 2022/10/12 | 1,888 | 1,909 | 1,866 | 1,892 | +18 | +1% | 2,209 |
| 2022/10/11 | 1,830 | 1,874 | 1,794 | 1,874 | +62 | +3.4% | 4,796 |
| 2022/10/07 | 1,819 | 1,824 | 1,800 | 1,812 | +46 | +2.6% | 1,066 |
| 2022/10/06 | 1,799 | 1,799 | 1,762 | 1,766 | -34 | -1.9% | 4,332 |
| 2022/10/05 | 1,777 | 1,808 | 1,775 | 1,800 | -17 | -0.9% | 1,865 |
| 2022/10/04 | 1,875 | 1,875 | 1,810 | 1,817 | -134 | -6.9% | 4,579 |
| 2022/10/03 | 2,029 | 2,029 | 1,946 | 1,951 | -7 | -0.4% | 1,201 |
| 2022/09/30 | 1,929 | 1,965 | 1,926 | 1,958 | +61 | +3.2% | 1,828 |
| 2022/09/29 | 1,900 | 1,934 | 1,894 | 1,897 | -85 | -4.3% | 3,117 |
| 2022/09/28 | 1,930 | 2,020 | 1,930 | 1,982 | +43 | +2.2% | 2,847 |
| 2022/09/27 | 1,931 | 1,939 | 1,907 | 1,939 | +1 | +0.1% | 1,405 |
| 2022/09/26 | 1,880 | 1,938 | 1,880 | 1,938 | +97 | +5.3% | 4,531 |
| 2022/09/22 | 1,845 | 1,868 | 1,822 | 1,841 | +11 | +0.6% | 2,780 |
| 2022/09/21 | 1,811 | 1,830 | 1,809 | 1,830 | +45 | +2.5% | 849 |
| 2022/09/20 | 1,774 | 1,789 | 1,769 | 1,785 | -3 | -0.2% | 213 |
| 2022/09/16 | 1,797 | 1,805 | 1,778 | 1,788 | +15 | +0.8% | 1,505 |
| 2022/09/15 | 1,773 | 1,784 | 1,772 | 1,773 | +16 | +0.9% | 563 |
| 2022/09/14 | 1,765 | 1,788 | 1,685 | 1,757 | +32 | +1.9% | 5,725 |
| 2022/09/13 | 1,713 | 1,726 | 1,711 | 1,725 | -8 | -0.5% | 2,519 |
| 2022/09/12 | 1,722 | 1,746 | 1,718 | 1,733 | -26 | -1.5% | 1,584 |
| 2022/09/09 | 1,752 | 1,765 | 1,742 | 1,759 | -33 | -1.8% | 1,477 |
| 2022/09/08 | 1,801 | 1,807 | 1,748 | 1,792 | -32 | -1.8% | 1,357 |
| 2022/09/07 | 1,824 | 1,852 | 1,815 | 1,824 | +1 | +0.1% | 3,617 |
601～
650
件表示中 / 2368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
