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 |
|---|---|---|---|---|---|---|---|
| 2022/09/06 | 1,814 | 1,833 | 1,805 | 1,823 | ±0 | ±0% | 554 |
| 2022/09/05 | 1,833 | 1,838 | 1,823 | 1,823 | ±0 | ±0% | 509 |
| 2022/09/02 | 1,779 | 1,842 | 1,779 | 1,823 | +29 | +1.6% | 4,720 |
| 2022/09/01 | 1,798 | 1,805 | 1,787 | 1,794 | +9 | +0.5% | 1,884 |
| 2022/08/31 | 1,811 | 1,811 | 1,738 | 1,785 | +14 | +0.8% | 1,739 |
| 2022/08/30 | 1,750 | 1,771 | 1,746 | 1,771 | -15 | -0.8% | 3,075 |
| 2022/08/29 | 1,770 | 1,868 | 1,770 | 1,786 | +56 | +3.2% | 8,964 |
| 2022/08/26 | 1,735 | 1,744 | 1,728 | 1,730 | -13 | -0.7% | 690 |
| 2022/08/25 | 1,746 | 1,754 | 1,743 | 1,743 | -7 | -0.4% | 178 |
| 2022/08/24 | 1,748 | 1,760 | 1,748 | 1,750 | -2 | -0.1% | 668 |
| 2022/08/23 | 1,747 | 1,755 | 1,746 | 1,752 | +27 | +1.6% | 663 |
| 2022/08/22 | 1,764 | 1,764 | 1,720 | 1,725 | -2 | -0.1% | 499 |
| 2022/08/19 | 1,712 | 1,727 | 1,707 | 1,727 | -25 | -1.4% | 985 |
| 2022/08/18 | 1,730 | 1,755 | 1,701 | 1,752 | +20 | +1.2% | 2,585 |
| 2022/08/17 | 1,764 | 1,764 | 1,719 | 1,732 | -25 | -1.4% | 3,919 |
| 2022/08/16 | 1,777 | 1,777 | 1,736 | 1,757 | +14 | +0.8% | 5,372 |
| 2022/08/15 | 1,765 | 1,768 | 1,725 | 1,743 | -23 | -1.3% | 3,192 |
| 2022/08/12 | 1,791 | 1,791 | 1,765 | 1,766 | -65 | -3.5% | 3,562 |
| 2022/08/10 | 1,825 | 1,857 | 1,825 | 1,831 | +11 | +0.6% | 1,249 |
| 2022/08/09 | 1,811 | 1,826 | 1,803 | 1,820 | +17 | +0.9% | 182 |
| 2022/08/08 | 1,813 | 1,822 | 1,803 | 1,803 | -11 | -0.6% | 335 |
| 2022/08/05 | 1,830 | 1,830 | 1,814 | 1,814 | -21 | -1.1% | 279 |
| 2022/08/04 | 1,818 | 1,842 | 1,818 | 1,835 | +1 | +0.1% | 1,075 |
| 2022/08/03 | 1,848 | 1,853 | 1,831 | 1,834 | -16 | -0.9% | 898 |
| 2022/08/02 | 1,817 | 1,856 | 1,817 | 1,850 | +59 | +3.3% | 1,434 |
| 2022/08/01 | 1,824 | 1,824 | 1,790 | 1,791 | -38 | -2.1% | 1,056 |
| 2022/07/29 | 1,804 | 1,835 | 1,804 | 1,829 | +23 | +1.3% | 440 |
| 2022/07/28 | 1,797 | 1,818 | 1,794 | 1,806 | -2 | -0.1% | 374 |
| 2022/07/27 | 1,821 | 1,825 | 1,807 | 1,808 | -8 | -0.4% | 233 |
| 2022/07/26 | 1,805 | 1,831 | 1,805 | 1,816 | +4 | +0.2% | 151 |
| 2022/07/25 | 1,814 | 1,849 | 1,803 | 1,812 | +9 | +0.5% | 608 |
| 2022/07/22 | 1,813 | 1,827 | 1,803 | 1,803 | -10 | -0.6% | 2,707 |
| 2022/07/21 | 1,831 | 1,839 | 1,813 | 1,813 | -24 | -1.3% | 799 |
| 2022/07/20 | 1,860 | 1,900 | 1,836 | 1,837 | -87 | -4.5% | 3,264 |
| 2022/07/19 | 1,898 | 1,931 | 1,895 | 1,924 | -2 | -0.1% | 252 |
| 2022/07/15 | 1,909 | 1,946 | 1,909 | 1,926 | +4 | +0.2% | 462 |
| 2022/07/14 | 1,942 | 1,950 | 1,919 | 1,922 | -14 | -0.7% | 660 |
| 2022/07/13 | 1,936 | 1,939 | 1,936 | 1,936 | -12 | -0.6% | 35 |
| 2022/07/12 | 1,912 | 1,948 | 1,907 | 1,948 | +58 | +3.1% | 878 |
| 2022/07/11 | 1,890 | 1,903 | 1,867 | 1,890 | -40 | -2.1% | 1,176 |
| 2022/07/08 | 1,931 | 1,933 | 1,895 | 1,930 | -28 | -1.4% | 2,590 |
| 2022/07/07 | 1,980 | 1,995 | 1,938 | 1,958 | -28 | -1.4% | 1,131 |
| 2022/07/06 | 1,990 | 1,997 | 1,970 | 1,986 | +28 | +1.4% | 540 |
| 2022/07/05 | 1,954 | 1,981 | 1,943 | 1,958 | -30 | -1.5% | 721 |
| 2022/07/04 | 1,996 | 2,007 | 1,980 | 1,988 | -23 | -1.1% | 1,542 |
| 2022/07/01 | 1,977 | 2,059 | 1,958 | 2,011 | +53 | +2.7% | 5,060 |
| 2022/06/30 | 1,950 | 1,977 | 1,925 | 1,958 | +24 | +1.2% | 929 |
| 2022/06/29 | 1,936 | 1,942 | 1,926 | 1,934 | +15 | +0.8% | 136 |
| 2022/06/28 | 1,962 | 1,962 | 1,914 | 1,919 | -33 | -1.7% | 791 |
| 2022/06/27 | 1,962 | 1,979 | 1,950 | 1,952 | -45 | -2.3% | 726 |
651～
700
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
