517
+9 (+1.77%)
株価：2025/06/05 14:51
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 |
|---|---|---|---|---|---|---|---|
| 2022/05/16 | 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 |
| 2022/04/11 | 1,974 | 2,000 | 1,974 | 1,991 | +21 | +1.1% | 543 |
| 2022/04/08 | 1,962 | 1,992 | 1,961 | 1,970 | -17 | -0.9% | 892 |
| 2022/04/07 | 1,960 | 2,005 | 1,960 | 1,987 | +81 | +4.2% | 3,618 |
| 2022/04/06 | 1,898 | 1,920 | 1,881 | 1,906 | +25 | +1.3% | 1,665 |
| 2022/04/05 | 1,845 | 1,887 | 1,845 | 1,881 | -4 | -0.2% | 1,056 |
| 2022/04/04 | 1,880 | 1,887 | 1,836 | 1,885 | +11 | +0.6% | 675 |
| 2022/04/01 | 1,895 | 1,921 | 1,869 | 1,874 | ±0 | ±0% | 1,086 |
| 2022/03/31 | 1,874 | 1,874 | 1,845 | 1,874 | +7 | +0.4% | 657 |
| 2022/03/30 | 1,831 | 1,867 | 1,802 | 1,867 | -4 | -0.2% | 1,157 |
| 2022/03/29 | 1,845 | 1,871 | 1,835 | 1,871 | +12 | +0.6% | 729 |
| 2022/03/28 | 1,871 | 1,917 | 1,838 | 1,859 | -31 | -1.6% | 1,522 |
| 2022/03/25 | 1,840 | 1,911 | 1,825 | 1,890 | +37 | +2% | 5,566 |
| 2022/03/24 | 1,887 | 1,898 | 1,853 | 1,853 | -3 | -0.2% | 1,759 |
| 2022/03/23 | 1,904 | 1,904 | 1,834 | 1,856 | -95 | -4.9% | 3,219 |
| 2022/03/22 | 1,964 | 1,967 | 1,934 | 1,951 | -44 | -2.2% | 988 |
| 2022/03/18 | 2,022 | 2,022 | 1,995 | 1,995 | -33 | -1.6% | 988 |
| 2022/03/17 | 2,080 | 2,080 | 2,019 | 2,028 | -102 | -4.8% | 2,072 |
| 2022/03/16 | 2,166 | 2,166 | 2,129 | 2,130 | -76 | -3.4% | 2,552 |
| 2022/03/15 | 2,245 | 2,245 | 2,186 | 2,206 | -32 | -1.4% | 2,810 |
| 2022/03/14 | 2,243 | 2,243 | 2,200 | 2,238 | -24 | -1.1% | 424 |
| 2022/03/11 | 2,230 | 2,289 | 2,230 | 2,262 | +77 | +3.5% | 4,504 |
| 2022/03/10 | 2,229 | 2,246 | 2,185 | 2,185 | -200 | -8.4% | 6,042 |
| 2022/03/09 | 2,352 | 2,385 | 2,322 | 2,385 | +9 | +0.4% | 1,386 |
| 2022/03/08 | 2,388 | 2,388 | 2,305 | 2,376 | +88 | +3.8% | 3,241 |
| 2022/03/07 | 2,234 | 2,325 | 2,234 | 2,288 | +104 | +4.8% | 7,750 |
| 2022/03/04 | 2,110 | 2,194 | 2,110 | 2,184 | +94 | +4.5% | 1,227 |
| 2022/03/03 | 2,105 | 2,114 | 2,085 | 2,090 | -59 | -2.7% | 697 |
| 2022/03/02 | 2,133 | 2,155 | 2,133 | 2,149 | +75 | +3.6% | 3,361 |
| 2022/03/01 | 2,048 | 2,074 | 2,045 | 2,074 | -29 | -1.4% | 572 |
751～
800
件表示中 / 2389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
