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 |
|---|---|---|---|---|---|---|---|
| 2020/06/10 | 3,650 | 3,655 | 3,580 | 3,615 | +55 | +1.5% | 337 |
| 2020/06/09 | 3,580 | 3,625 | 3,550 | 3,560 | -70 | -1.9% | 1,343 |
| 2020/06/08 | 3,620 | 3,645 | 3,510 | 3,630 | -55 | -1.5% | 4,623 |
| 2020/06/05 | 3,690 | 3,740 | 3,680 | 3,685 | -55 | -1.5% | 392 |
| 2020/06/04 | 3,690 | 3,775 | 3,655 | 3,740 | -20 | -0.5% | 4,388 |
| 2020/06/03 | 3,650 | 3,785 | 3,650 | 3,760 | -55 | -1.4% | 1,117 |
| 2020/06/02 | 3,875 | 3,875 | 3,780 | 3,815 | -100 | -2.6% | 838 |
| 2020/06/01 | 3,945 | 3,945 | 3,880 | 3,915 | -5 | -0.1% | 328 |
| 2020/05/29 | 3,920 | 3,920 | 3,880 | 3,920 | +35 | +0.9% | 399 |
| 2020/05/28 | 3,890 | 3,960 | 3,845 | 3,885 | -145 | -3.6% | 3,753 |
| 2020/05/27 | 4,045 | 4,080 | 3,995 | 4,030 | -50 | -1.2% | 1,108 |
| 2020/05/26 | 4,220 | 4,220 | 4,035 | 4,080 | -180 | -4.2% | 2,990 |
| 2020/05/25 | 4,280 | 4,310 | 4,260 | 4,260 | -120 | -2.7% | 352 |
| 2020/05/22 | 4,300 | 4,425 | 4,240 | 4,380 | +80 | +1.9% | 1,577 |
| 2020/05/21 | 4,260 | 4,375 | 4,260 | 4,300 | -15 | -0.3% | 1,916 |
| 2020/05/20 | 4,405 | 4,405 | 4,285 | 4,315 | -40 | -0.9% | 741 |
| 2020/05/19 | 4,380 | 4,395 | 4,350 | 4,355 | -195 | -4.3% | 707 |
| 2020/05/18 | 4,570 | 4,570 | 4,500 | 4,550 | -85 | -1.8% | 602 |
| 2020/05/15 | 4,520 | 4,650 | 4,520 | 4,635 | -15 | -0.3% | 524 |
| 2020/05/14 | 4,540 | 4,650 | 4,505 | 4,650 | +210 | +4.7% | 894 |
| 2020/05/13 | 4,550 | 4,555 | 4,440 | 4,440 | -5 | -0.1% | 719 |
| 2020/05/12 | 4,450 | 4,480 | 4,440 | 4,445 | -55 | -1.2% | 1,114 |
| 2020/05/11 | 4,555 | 4,555 | 4,430 | 4,500 | -125 | -2.7% | 2,576 |
| 2020/05/08 | 4,650 | 4,695 | 4,625 | 4,625 | -225 | -4.6% | 2,253 |
| 2020/05/07 | 5,000 | 5,000 | 4,770 | 4,850 | +55 | +1.1% | 958 |
| 2020/05/01 | 4,595 | 4,800 | 4,595 | 4,795 | +250 | +5.5% | 1,782 |
| 2020/04/30 | 4,425 | 4,580 | 4,425 | 4,545 | -155 | -3.3% | 1,404 |
| 2020/04/28 | 4,660 | 4,815 | 4,660 | 4,700 | +40 | +0.9% | 839 |
| 2020/04/27 | 4,780 | 4,815 | 4,650 | 4,660 | -260 | -5.3% | 1,092 |
| 2020/04/24 | 4,950 | 5,050 | 4,800 | 4,920 | +95 | +2% | 1,207 |
| 2020/04/23 | 4,840 | 4,900 | 4,805 | 4,825 | -125 | -2.5% | 381 |
| 2020/04/22 | 5,000 | 5,200 | 4,870 | 4,950 | +135 | +2.8% | 3,659 |
| 2020/04/21 | 4,800 | 4,980 | 4,795 | 4,815 | +35 | +0.7% | 1,184 |
| 2020/04/20 | 4,870 | 4,870 | 4,685 | 4,780 | -90 | -1.8% | 1,117 |
| 2020/04/17 | 4,815 | 4,870 | 4,675 | 4,870 | -15 | -0.3% | 876 |
| 2020/04/16 | 4,860 | 5,050 | 4,790 | 4,885 | +150 | +3.2% | 1,663 |
| 2020/04/15 | 4,815 | 4,865 | 4,735 | 4,735 | -55 | -1.1% | 470 |
| 2020/04/14 | 4,910 | 4,990 | 4,790 | 4,790 | -175 | -3.5% | 1,564 |
| 2020/04/13 | 4,935 | 4,980 | 4,820 | 4,965 | +40 | +0.8% | 706 |
| 2020/04/10 | 4,900 | 4,990 | 4,750 | 4,925 | -75 | -1.5% | 1,214 |
| 2020/04/09 | 4,800 | 5,020 | 4,770 | 5,000 | +200 | +4.2% | 1,224 |
| 2020/04/08 | 4,945 | 5,260 | 4,800 | 4,800 | -220 | -4.4% | 1,958 |
| 2020/04/07 | 4,900 | 5,400 | 4,900 | 5,020 | -280 | -5.3% | 3,100 |
| 2020/04/06 | 5,800 | 5,830 | 5,240 | 5,300 | -300 | -5.4% | 2,153 |
| 2020/04/03 | 5,500 | 5,790 | 5,410 | 5,600 | -40 | -0.7% | 3,766 |
| 2020/04/02 | 5,780 | 5,800 | 5,430 | 5,640 | +60 | +1.1% | 2,666 |
| 2020/04/01 | 5,300 | 5,600 | 5,200 | 5,580 | +280 | +5.3% | 2,855 |
| 2020/03/31 | 5,100 | 5,300 | 4,905 | 5,300 | ±0 | ±0% | 2,970 |
| 2020/03/30 | 5,550 | 5,550 | 4,995 | 5,300 | ±0 | ±0% | 5,121 |
| 2020/03/27 | 5,210 | 5,500 | 5,070 | 5,300 | -210 | -3.8% | 9,020 |
1201～
1250
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
