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 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 2,031 | 2,031 | 1,997 | 1,997 | -38 | -1.9% | 88 |
| 2022/06/23 | 2,012 | 2,040 | 2,003 | 2,035 | -16 | -0.8% | 1,833 |
| 2022/06/22 | 1,989 | 2,051 | 1,989 | 2,051 | +12 | +0.6% | 4,741 |
| 2022/06/21 | 2,068 | 2,068 | 2,016 | 2,039 | -79 | -3.7% | 2,804 |
| 2022/06/20 | 2,052 | 2,130 | 2,052 | 2,118 | +47 | +2.3% | 2,469 |
| 2022/06/17 | 2,098 | 2,128 | 2,050 | 2,071 | +71 | +3.6% | 2,838 |
| 2022/06/16 | 1,949 | 2,000 | 1,946 | 2,000 | -18 | -0.9% | 1,126 |
| 2022/06/15 | 1,970 | 2,043 | 1,970 | 2,018 | +45 | +2.3% | 3,963 |
| 2022/06/14 | 1,987 | 2,000 | 1,968 | 1,973 | +43 | +2.2% | 2,669 |
| 2022/06/13 | 1,919 | 1,939 | 1,906 | 1,930 | +87 | +4.7% | 4,715 |
| 2022/06/10 | 1,828 | 1,853 | 1,828 | 1,843 | +49 | +2.7% | 1,418 |
| 2022/06/09 | 1,783 | 1,804 | 1,783 | 1,794 | -11 | -0.6% | 1,853 |
| 2022/06/08 | 1,831 | 1,831 | 1,791 | 1,805 | -47 | -2.5% | 2,611 |
| 2022/06/07 | 1,867 | 1,867 | 1,839 | 1,852 | -15 | -0.8% | 1,601 |
| 2022/06/06 | 1,907 | 1,907 | 1,867 | 1,867 | -29 | -1.5% | 675 |
| 2022/06/03 | 1,900 | 1,905 | 1,869 | 1,896 | -7 | -0.4% | 2,392 |
| 2022/06/02 | 1,884 | 1,904 | 1,884 | 1,903 | +26 | +1.4% | 1,021 |
| 2022/06/01 | 1,915 | 1,915 | 1,871 | 1,877 | -23 | -1.2% | 443 |
| 2022/05/31 | 1,905 | 1,905 | 1,888 | 1,900 | +5 | +0.3% | 1,247 |
| 2022/05/30 | 1,926 | 1,926 | 1,895 | 1,895 | -71 | -3.6% | 2,298 |
| 2022/05/27 | 1,928 | 1,972 | 1,928 | 1,966 | -12 | -0.6% | 352 |
| 2022/05/26 | 1,978 | 1,978 | 1,951 | 1,978 | +8 | +0.4% | 221 |
| 2022/05/25 | 1,986 | 1,998 | 1,970 | 1,970 | -5 | -0.3% | 299 |
| 2022/05/24 | 1,950 | 1,975 | 1,950 | 1,975 | +24 | +1.2% | 303 |
| 2022/05/23 | 1,956 | 1,964 | 1,948 | 1,951 | -45 | -2.3% | 1,099 |
| 2022/05/20 | 2,032 | 2,032 | 1,996 | 1,996 | -42 | -2.1% | 1,002 |
| 2022/05/19 | 2,079 | 2,079 | 2,038 | 2,038 | +48 | +2.4% | 3,010 |
| 2022/05/18 | 1,993 | 1,994 | 1,962 | 1,990 | -26 | -1.3% | 276 |
| 2022/05/17 | 2,017 | 2,031 | 2,005 | 2,016 | -4 | -0.2% | 225 |
| 2022/05/16 | 1,980 | 2,031 | 1,978 | 2,020 | -10 | -0.5% | 972 |
| 2022/05/13 | 2,072 | 2,078 | 2,015 | 2,030 | -67 | -3.2% | 1,091 |
| 2022/05/12 | 2,084 | 2,103 | 2,062 | 2,097 | +46 | +2.2% | 2,014 |
| 2022/05/11 | 2,060 | 2,069 | 2,044 | 2,051 | +25 | +1.2% | 868 |
| 2022/05/10 | 2,048 | 2,075 | 2,025 | 2,026 | +34 | +1.7% | 1,796 |
| 2022/05/09 | 1,963 | 1,996 | 1,963 | 1,992 | +69 | +3.6% | 1,664 |
| 2022/05/06 | 1,948 | 1,974 | 1,920 | 1,923 | -22 | -1.1% | 883 |
| 2022/05/02 | 1,995 | 1,999 | 1,939 | 1,945 | -13 | -0.7% | 3,396 |
| 2022/04/28 | 2,037 | 2,037 | 1,957 | 1,958 | -85 | -4.2% | 2,332 |
| 2022/04/27 | 2,047 | 2,074 | 2,033 | 2,043 | +60 | +3% | 2,725 |
| 2022/04/26 | 1,990 | 2,006 | 1,978 | 1,983 | -10 | -0.5% | 359 |
| 2022/04/25 | 2,032 | 2,032 | 1,983 | 1,993 | +41 | +2.1% | 2,813 |
| 2022/04/22 | 1,978 | 1,978 | 1,943 | 1,952 | +54 | +2.8% | 3,286 |
| 2022/04/21 | 1,935 | 1,935 | 1,898 | 1,898 | -27 | -1.4% | 324 |
| 2022/04/20 | 1,928 | 1,950 | 1,914 | 1,925 | -51 | -2.6% | 1,498 |
| 2022/04/19 | 1,978 | 1,996 | 1,964 | 1,976 | -15 | -0.8% | 1,257 |
| 2022/04/18 | 2,008 | 2,052 | 1,991 | 1,991 | +28 | +1.4% | 2,073 |
| 2022/04/15 | 2,034 | 2,034 | 1,960 | 1,963 | +9 | +0.5% | 2,127 |
| 2022/04/14 | 1,982 | 1,982 | 1,938 | 1,954 | -27 | -1.4% | 739 |
| 2022/04/13 | 2,021 | 2,023 | 1,981 | 1,981 | -57 | -2.8% | 1,167 |
| 2022/04/12 | 1,999 | 2,042 | 1,999 | 2,038 | +47 | +2.4% | 1,750 |
701～
750
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
