407
-5 (-1.21%)
株価：2025/08/25 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 |
|---|---|---|---|---|---|---|---|
| 2020/09/30 | 3,280 | 3,380 | 3,280 | 3,380 | +95 | +2.9% | 697 |
| 2020/09/29 | 3,330 | 3,335 | 3,250 | 3,285 | -55 | -1.6% | 699 |
| 2020/09/28 | 3,395 | 3,410 | 3,340 | 3,340 | -85 | -2.5% | 2,251 |
| 2020/09/25 | 3,430 | 3,430 | 3,420 | 3,425 | -20 | -0.6% | 37 |
| 2020/09/24 | 3,400 | 3,445 | 3,400 | 3,445 | +60 | +1.8% | 244 |
| 2020/09/23 | 3,390 | 3,425 | 3,385 | 3,385 | ±0 | ±0% | 428 |
| 2020/09/18 | 3,380 | 3,390 | 3,375 | 3,385 | -20 | -0.6% | 274 |
| 2020/09/17 | 3,385 | 3,405 | 3,385 | 3,405 | +40 | +1.2% | 404 |
| 2020/09/16 | 3,370 | 3,390 | 3,345 | 3,365 | -5 | -0.1% | 430 |
| 2020/09/15 | 3,355 | 3,390 | 3,355 | 3,370 | +15 | +0.4% | 271 |
| 2020/09/14 | 3,380 | 3,385 | 3,345 | 3,355 | -60 | -1.8% | 896 |
| 2020/09/11 | 3,450 | 3,450 | 3,410 | 3,415 | -40 | -1.2% | 657 |
| 2020/09/10 | 3,505 | 3,505 | 3,455 | 3,455 | -70 | -2% | 517 |
| 2020/09/09 | 3,595 | 3,595 | 3,525 | 3,525 | +30 | +0.9% | 652 |
| 2020/09/08 | 3,505 | 3,505 | 3,485 | 3,495 | ±0 | ±0% | 101 |
| 2020/09/07 | 3,520 | 3,520 | 3,480 | 3,495 | +20 | +0.6% | 240 |
| 2020/09/04 | 3,520 | 3,520 | 3,470 | 3,475 | +25 | +0.7% | 1,120 |
| 2020/09/03 | 3,410 | 3,450 | 3,405 | 3,450 | -30 | -0.9% | 304 |
| 2020/09/02 | 3,490 | 3,490 | 3,480 | 3,480 | -25 | -0.7% | 256 |
| 2020/09/01 | 3,525 | 3,525 | 3,470 | 3,505 | -10 | -0.3% | 280 |
| 2020/08/31 | 3,495 | 3,515 | 3,420 | 3,515 | -10 | -0.3% | 614 |
| 2020/08/28 | 3,475 | 3,600 | 3,430 | 3,525 | +30 | +0.9% | 1,804 |
| 2020/08/27 | 3,475 | 3,500 | 3,475 | 3,495 | +20 | +0.6% | 291 |
| 2020/08/26 | 3,465 | 3,490 | 3,465 | 3,475 | -10 | -0.3% | 142 |
| 2020/08/25 | 3,480 | 3,485 | 3,430 | 3,485 | -45 | -1.3% | 1,721 |
| 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 |
1201～
1250
件表示中 / 2444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
