542
+4 (+0.74%)
株価：2025/05/08 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 |
|---|---|---|---|---|---|---|---|
| 2022/01/27 | 2,078 | 2,220 | 2,075 | 2,216 | +111 | +5.3% | 3,385 |
| 2022/01/26 | 2,082 | 2,119 | 2,081 | 2,105 | +5 | +0.2% | 1,051 |
| 2022/01/25 | 2,060 | 2,122 | 2,060 | 2,100 | +71 | +3.5% | 4,337 |
| 2022/01/24 | 2,062 | 2,085 | 2,015 | 2,029 | +21 | +1% | 7,889 |
| 2022/01/21 | 2,061 | 2,081 | 1,993 | 2,008 | -3 | -0.1% | 4,046 |
| 2022/01/20 | 2,050 | 2,074 | 1,993 | 2,011 | -29 | -1.4% | 848 |
| 2022/01/19 | 2,000 | 2,040 | 1,981 | 2,040 | +105 | +5.4% | 7,647 |
| 2022/01/18 | 1,911 | 1,945 | 1,891 | 1,935 | +12 | +0.6% | 1,198 |
| 2022/01/17 | 1,935 | 1,935 | 1,887 | 1,923 | -17 | -0.9% | 2,396 |
| 2022/01/14 | 1,922 | 1,969 | 1,922 | 1,940 | +58 | +3.1% | 1,653 |
| 2022/01/13 | 1,877 | 1,882 | 1,867 | 1,882 | +24 | +1.3% | 635 |
| 2022/01/12 | 1,898 | 1,898 | 1,858 | 1,858 | -65 | -3.4% | 1,091 |
| 2022/01/11 | 1,914 | 1,941 | 1,908 | 1,923 | +37 | +2% | 1,269 |
| 2022/01/07 | 1,887 | 1,919 | 1,865 | 1,886 | -5 | -0.3% | 1,508 |
| 2022/01/06 | 1,828 | 1,895 | 1,828 | 1,891 | +63 | +3.4% | 8,722 |
| 2022/01/05 | 1,830 | 1,833 | 1,825 | 1,828 | -10 | -0.5% | 1,579 |
| 2022/01/04 | 1,873 | 1,879 | 1,838 | 1,838 | -61 | -3.2% | 1,291 |
| 2021/12/30 | 1,917 | 1,925 | 1,896 | 1,899 | +2 | +0.1% | 1,469 |
| 2021/12/29 | 1,893 | 1,906 | 1,877 | 1,897 | +6 | +0.3% | 658 |
| 2021/12/28 | 1,923 | 1,924 | 1,888 | 1,891 | -46 | -2.4% | 10,842 |
| 2021/12/27 | 1,931 | 1,943 | 1,924 | 1,937 | +14 | +0.7% | 1,088 |
| 2021/12/24 | 1,910 | 1,925 | 1,903 | 1,923 | +3 | +0.2% | 1,114 |
| 2021/12/23 | 1,937 | 1,940 | 1,920 | 1,920 | -39 | -2% | 463 |
| 2021/12/22 | 1,936 | 1,959 | 1,910 | 1,959 | +44 | +2.3% | 3,093 |
| 2021/12/21 | 1,971 | 2,070 | 1,915 | 1,915 | -97 | -4.8% | 11,993 |
| 2021/12/20 | 1,962 | 2,012 | 1,955 | 2,012 | +80 | +4.1% | 3,463 |
| 2021/12/17 | 1,895 | 1,938 | 1,890 | 1,932 | +50 | +2.7% | 657 |
| 2021/12/16 | 1,891 | 1,902 | 1,878 | 1,882 | -64 | -3.3% | 1,651 |
| 2021/12/15 | 1,938 | 1,946 | 1,929 | 1,946 | -13 | -0.7% | 232 |
| 2021/12/14 | 1,963 | 1,966 | 1,938 | 1,959 | +16 | +0.8% | 536 |
| 2021/12/13 | 1,931 | 1,949 | 1,925 | 1,943 | -16 | -0.8% | 101 |
| 2021/12/10 | 1,939 | 1,959 | 1,931 | 1,959 | +29 | +1.5% | 513 |
| 2021/12/09 | 1,911 | 1,931 | 1,905 | 1,930 | -21 | -1.1% | 310 |
| 2021/12/08 | 1,940 | 1,951 | 1,898 | 1,951 | +10 | +0.5% | 2,313 |
| 2021/12/07 | 1,984 | 2,000 | 1,911 | 1,941 | -78 | -3.9% | 885 |
| 2021/12/06 | 2,008 | 2,031 | 1,991 | 2,019 | +8 | +0.4% | 155 |
| 2021/12/03 | 2,057 | 2,060 | 2,011 | 2,011 | -49 | -2.4% | 1,321 |
| 2021/12/02 | 2,086 | 2,086 | 2,046 | 2,060 | +13 | +0.6% | 1,468 |
| 2021/12/01 | 2,073 | 2,078 | 2,028 | 2,047 | -26 | -1.3% | 548 |
| 2021/11/30 | 1,988 | 2,073 | 1,976 | 2,073 | +45 | +2.2% | 1,695 |
| 2021/11/29 | 2,004 | 2,028 | 1,966 | 2,028 | +64 | +3.3% | 4,006 |
| 2021/11/26 | 1,908 | 1,974 | 1,908 | 1,964 | +73 | +3.9% | 3,216 |
| 2021/11/25 | 1,873 | 1,891 | 1,873 | 1,891 | -7 | -0.4% | 474 |
| 2021/11/24 | 1,853 | 1,905 | 1,844 | 1,898 | +43 | +2.3% | 710 |
| 2021/11/22 | 1,862 | 1,878 | 1,852 | 1,855 | +4 | +0.2% | 148 |
| 2021/11/19 | 1,891 | 1,891 | 1,847 | 1,851 | -30 | -1.6% | 860 |
| 2021/11/18 | 1,872 | 1,895 | 1,866 | 1,881 | +12 | +0.6% | 895 |
| 2021/11/17 | 1,845 | 1,876 | 1,845 | 1,869 | +14 | +0.8% | 1,270 |
| 2021/11/16 | 1,856 | 1,856 | 1,834 | 1,855 | +6 | +0.3% | 140 |
| 2021/11/15 | 1,847 | 1,866 | 1,833 | 1,849 | -21 | -1.1% | 1,329 |
801～
850
件表示中 / 2369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
