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 |
|---|---|---|---|---|---|---|---|
| 2020/08/24 | 3,580 | 3,580 | 3,530 | 3,530 | -10 | -0.3% | 247 |
| 2020/08/21 | 3,570 | 3,570 | 3,505 | 3,540 | -35 | -1% | 414 |
| 2020/08/20 | 3,535 | 3,575 | 3,535 | 3,575 | +65 | +1.9% | 1,226 |
| 2020/08/19 | 3,575 | 3,575 | 3,510 | 3,510 | -25 | -0.7% | 886 |
| 2020/08/18 | 3,575 | 3,575 | 3,520 | 3,535 | +15 | +0.4% | 1,151 |
| 2020/08/17 | 3,520 | 3,520 | 3,505 | 3,520 | +30 | +0.9% | 1,860 |
| 2020/08/14 | 3,480 | 3,510 | 3,480 | 3,490 | +5 | +0.1% | 336 |
| 2020/08/13 | 3,520 | 3,550 | 3,480 | 3,485 | -105 | -2.9% | 3,329 |
| 2020/08/12 | 3,665 | 3,665 | 3,580 | 3,590 | -85 | -2.3% | 2,040 |
| 2020/08/11 | 3,795 | 3,795 | 3,675 | 3,675 | -175 | -4.5% | 2,932 |
| 2020/08/07 | 3,860 | 3,880 | 3,850 | 3,850 | -10 | -0.3% | 456 |
| 2020/08/06 | 3,850 | 3,870 | 3,805 | 3,860 | +25 | +0.7% | 40 |
| 2020/08/05 | 3,880 | 3,880 | 3,820 | 3,835 | +10 | +0.3% | 333 |
| 2020/08/04 | 3,915 | 3,930 | 3,820 | 3,825 | -155 | -3.9% | 1,917 |
| 2020/08/03 | 4,065 | 4,065 | 3,980 | 3,980 | -125 | -3% | 733 |
| 2020/07/31 | 3,950 | 4,105 | 3,950 | 4,105 | +180 | +4.6% | 1,662 |
| 2020/07/30 | 3,840 | 3,925 | 3,840 | 3,925 | +85 | +2.2% | 774 |
| 2020/07/29 | 3,805 | 3,850 | 3,800 | 3,840 | +75 | +2% | 1,894 |
| 2020/07/28 | 3,750 | 3,765 | 3,715 | 3,765 | +35 | +0.9% | 594 |
| 2020/07/27 | 3,830 | 3,840 | 3,730 | 3,730 | -10 | -0.3% | 622 |
| 2020/07/22 | 3,750 | 3,750 | 3,715 | 3,740 | +40 | +1.1% | 317 |
| 2020/07/21 | 3,710 | 3,725 | 3,700 | 3,700 | -55 | -1.5% | 242 |
| 2020/07/20 | 3,740 | 3,785 | 3,740 | 3,755 | ±0 | ±0% | 269 |
| 2020/07/17 | 3,705 | 3,780 | 3,705 | 3,755 | +35 | +0.9% | 189 |
| 2020/07/16 | 3,655 | 3,725 | 3,655 | 3,720 | +40 | +1.1% | 631 |
| 2020/07/15 | 3,745 | 3,745 | 3,680 | 3,680 | -110 | -2.9% | 902 |
| 2020/07/14 | 3,815 | 3,815 | 3,775 | 3,790 | +20 | +0.5% | 328 |
| 2020/07/13 | 3,810 | 3,835 | 3,770 | 3,770 | -135 | -3.5% | 1,641 |
| 2020/07/10 | 3,830 | 3,910 | 3,830 | 3,905 | +90 | +2.4% | 735 |
| 2020/07/09 | 3,830 | 3,855 | 3,795 | 3,815 | -5 | -0.1% | 367 |
| 2020/07/08 | 3,800 | 3,820 | 3,740 | 3,820 | +35 | +0.9% | 305 |
| 2020/07/07 | 3,760 | 3,785 | 3,750 | 3,785 | +35 | +0.9% | 394 |
| 2020/07/06 | 3,855 | 3,855 | 3,750 | 3,750 | -130 | -3.4% | 1,335 |
| 2020/07/03 | 3,885 | 3,920 | 3,855 | 3,880 | -25 | -0.6% | 1,066 |
| 2020/07/02 | 3,900 | 3,935 | 3,875 | 3,905 | -15 | -0.4% | 1,296 |
| 2020/07/01 | 3,850 | 3,955 | 3,840 | 3,920 | +70 | +1.8% | 772 |
| 2020/06/30 | 3,795 | 3,850 | 3,795 | 3,850 | -40 | -1% | 416 |
| 2020/06/29 | 3,880 | 3,895 | 3,835 | 3,890 | +105 | +2.8% | 1,257 |
| 2020/06/26 | 3,810 | 3,810 | 3,760 | 3,785 | -55 | -1.4% | 322 |
| 2020/06/25 | 3,820 | 3,860 | 3,795 | 3,840 | +60 | +1.6% | 508 |
| 2020/06/24 | 3,735 | 3,780 | 3,735 | 3,780 | +40 | +1.1% | 466 |
| 2020/06/23 | 3,735 | 3,810 | 3,710 | 3,740 | -15 | -0.4% | 632 |
| 2020/06/22 | 3,800 | 3,800 | 3,750 | 3,755 | -10 | -0.3% | 132 |
| 2020/06/19 | 3,720 | 3,800 | 3,720 | 3,765 | ±0 | ±0% | 282 |
| 2020/06/18 | 3,765 | 3,835 | 3,750 | 3,765 | +15 | +0.4% | 463 |
| 2020/06/17 | 3,695 | 3,790 | 3,695 | 3,750 | +50 | +1.4% | 954 |
| 2020/06/16 | 3,840 | 3,875 | 3,700 | 3,700 | -335 | -8.3% | 1,533 |
| 2020/06/15 | 3,880 | 4,035 | 3,835 | 4,035 | +170 | +4.4% | 1,486 |
| 2020/06/12 | 3,995 | 4,000 | 3,810 | 3,865 | +115 | +3.1% | 4,525 |
| 2020/06/11 | 3,710 | 3,795 | 3,645 | 3,750 | +135 | +3.7% | 2,355 |
1151～
1200
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
