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 |
|---|---|---|---|---|---|---|---|
| 2021/11/12 | 1,903 | 1,904 | 1,860 | 1,870 | -54 | -2.8% | 679 |
| 2021/11/11 | 1,940 | 1,940 | 1,908 | 1,924 | -5 | -0.3% | 444 |
| 2021/11/10 | 1,916 | 1,929 | 1,905 | 1,929 | +24 | +1.3% | 283 |
| 2021/11/09 | 1,873 | 1,905 | 1,859 | 1,905 | +29 | +1.5% | 291 |
| 2021/11/08 | 1,857 | 1,877 | 1,857 | 1,876 | +2 | +0.1% | 162 |
| 2021/11/05 | 1,853 | 1,874 | 1,853 | 1,874 | +26 | +1.4% | 781 |
| 2021/11/04 | 1,830 | 1,866 | 1,830 | 1,848 | -41 | -2.2% | 1,842 |
| 2021/11/02 | 1,868 | 1,890 | 1,868 | 1,889 | +22 | +1.2% | 721 |
| 2021/11/01 | 1,914 | 1,914 | 1,866 | 1,867 | -87 | -4.5% | 1,218 |
| 2021/10/29 | 1,959 | 1,988 | 1,948 | 1,954 | -3 | -0.2% | 1,954 |
| 2021/10/28 | 1,951 | 1,964 | 1,939 | 1,957 | +34 | +1.8% | 766 |
| 2021/10/27 | 1,920 | 1,932 | 1,919 | 1,923 | +6 | +0.3% | 465 |
| 2021/10/26 | 1,932 | 1,932 | 1,901 | 1,917 | -45 | -2.3% | 842 |
| 2021/10/25 | 1,968 | 1,968 | 1,950 | 1,962 | +7 | +0.4% | 313 |
| 2021/10/22 | 1,977 | 1,977 | 1,929 | 1,955 | +8 | +0.4% | 3,182 |
| 2021/10/21 | 1,921 | 1,951 | 1,907 | 1,947 | +40 | +2.1% | 1,412 |
| 2021/10/20 | 1,885 | 1,907 | 1,867 | 1,907 | +2 | +0.1% | 596 |
| 2021/10/19 | 1,915 | 1,915 | 1,900 | 1,905 | -15 | -0.8% | 423 |
| 2021/10/18 | 1,903 | 1,923 | 1,900 | 1,920 | +21 | +1.1% | 260 |
| 2021/10/15 | 1,931 | 1,955 | 1,888 | 1,899 | -79 | -4% | 7,667 |
| 2021/10/14 | 2,015 | 2,015 | 1,978 | 1,978 | -24 | -1.2% | 490 |
| 2021/10/13 | 2,028 | 2,028 | 1,982 | 2,002 | +7 | +0.4% | 987 |
| 2021/10/12 | 1,979 | 1,997 | 1,973 | 1,995 | +32 | +1.6% | 172 |
| 2021/10/11 | 2,040 | 2,040 | 1,963 | 1,963 | -63 | -3.1% | 1,922 |
| 2021/10/08 | 2,032 | 2,034 | 2,001 | 2,026 | -56 | -2.7% | 1,633 |
| 2021/10/07 | 2,059 | 2,082 | 2,035 | 2,082 | +9 | +0.4% | 1,285 |
| 2021/10/06 | 2,028 | 2,109 | 2,003 | 2,073 | +8 | +0.4% | 2,806 |
| 2021/10/05 | 2,056 | 2,114 | 2,052 | 2,065 | +59 | +2.9% | 7,545 |
| 2021/10/04 | 1,955 | 2,029 | 1,944 | 2,006 | +17 | +0.9% | 3,827 |
| 2021/10/01 | 1,975 | 2,000 | 1,926 | 1,989 | +81 | +4.2% | 13,604 |
| 2021/09/30 | 1,881 | 1,915 | 1,881 | 1,908 | +22 | +1.2% | 950 |
| 2021/09/29 | 1,891 | 1,921 | 1,883 | 1,886 | +41 | +2.2% | 4,040 |
| 2021/09/28 | 1,834 | 1,942 | 1,834 | 1,845 | +18 | +1% | 4,880 |
| 2021/09/27 | 1,816 | 1,828 | 1,800 | 1,827 | +3 | +0.2% | 917 |
| 2021/09/24 | 1,820 | 1,839 | 1,820 | 1,824 | -73 | -3.8% | 3,475 |
| 2021/09/22 | 1,859 | 1,907 | 1,859 | 1,897 | +32 | +1.7% | 4,778 |
| 2021/09/21 | 1,847 | 1,889 | 1,846 | 1,865 | +58 | +3.2% | 6,580 |
| 2021/09/17 | 1,825 | 1,826 | 1,798 | 1,807 | -18 | -1% | 1,932 |
| 2021/09/16 | 1,801 | 1,830 | 1,799 | 1,825 | +16 | +0.9% | 1,088 |
| 2021/09/15 | 1,818 | 1,823 | 1,800 | 1,809 | +31 | +1.7% | 2,090 |
| 2021/09/14 | 1,802 | 1,806 | 1,763 | 1,778 | -39 | -2.1% | 5,038 |
| 2021/09/13 | 1,838 | 1,842 | 1,817 | 1,817 | -10 | -0.5% | 739 |
| 2021/09/10 | 1,870 | 1,870 | 1,826 | 1,827 | -48 | -2.6% | 2,452 |
| 2021/09/09 | 1,885 | 1,885 | 1,848 | 1,875 | +30 | +1.6% | 1,525 |
| 2021/09/08 | 1,882 | 1,882 | 1,843 | 1,845 | -34 | -1.8% | 2,396 |
| 2021/09/07 | 1,892 | 1,892 | 1,858 | 1,879 | -42 | -2.2% | 4,961 |
| 2021/09/06 | 1,935 | 1,935 | 1,913 | 1,921 | -54 | -2.7% | 2,723 |
| 2021/09/03 | 2,031 | 2,031 | 1,969 | 1,975 | -72 | -3.5% | 6,679 |
| 2021/09/02 | 2,057 | 2,062 | 2,039 | 2,047 | -15 | -0.7% | 1,791 |
| 2021/09/01 | 2,099 | 2,099 | 2,057 | 2,062 | -49 | -2.3% | 2,016 |
851～
900
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
