408
-4 (-0.97%)
株価：2025/08/25 12:44
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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/02/28 | 2,096 | 2,137 | 2,088 | 2,103 | -22 | -1% | 2,634 |
| 2022/02/25 | 2,131 | 2,147 | 2,113 | 2,125 | -35 | -1.6% | 977 |
| 2022/02/24 | 2,140 | 2,191 | 2,120 | 2,160 | +50 | +2.4% | 5,083 |
| 2022/02/22 | 2,111 | 2,131 | 2,085 | 2,110 | +65 | +3.2% | 2,022 |
| 2022/02/21 | 2,088 | 2,088 | 2,036 | 2,045 | +23 | +1.1% | 612 |
| 2022/02/18 | 2,054 | 2,058 | 2,011 | 2,022 | +18 | +0.9% | 762 |
| 2022/02/17 | 1,990 | 2,024 | 1,984 | 2,004 | +32 | +1.6% | 603 |
| 2022/02/16 | 1,966 | 1,992 | 1,966 | 1,972 | -77 | -3.8% | 1,619 |
| 2022/02/15 | 2,006 | 2,055 | 2,006 | 2,049 | +32 | +1.6% | 1,685 |
| 2022/02/14 | 2,030 | 2,038 | 2,008 | 2,017 | +62 | +3.2% | 1,927 |
| 2022/02/10 | 1,950 | 1,972 | 1,940 | 1,955 | -21 | -1.1% | 655 |
| 2022/02/09 | 1,991 | 1,998 | 1,962 | 1,976 | -41 | -2% | 1,018 |
| 2022/02/08 | 2,025 | 2,025 | 1,990 | 2,017 | -20 | -1% | 1,217 |
| 2022/02/07 | 2,038 | 2,053 | 2,029 | 2,037 | +22 | +1.1% | 849 |
| 2022/02/04 | 2,060 | 2,062 | 2,015 | 2,015 | -25 | -1.2% | 712 |
| 2022/02/03 | 2,035 | 2,040 | 2,017 | 2,040 | +29 | +1.4% | 761 |
| 2022/02/02 | 2,057 | 2,057 | 2,008 | 2,011 | -74 | -3.5% | 2,462 |
| 2022/02/01 | 2,050 | 2,094 | 2,033 | 2,085 | +16 | +0.8% | 1,543 |
| 2022/01/31 | 2,135 | 2,147 | 2,069 | 2,069 | -66 | -3.1% | 3,732 |
| 2022/01/28 | 2,145 | 2,183 | 2,110 | 2,135 | -81 | -3.7% | 3,441 |
| 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 |
851～
900
件表示中 / 2443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
