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 |
|---|---|---|---|---|---|---|---|
| 2020/07/15 | 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 |
| 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 |
1251～
1300
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
