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 |
|---|---|---|---|---|---|---|---|
| 2020/03/26 | 5,220 | 5,720 | 5,220 | 5,510 | +390 | +7.6% | 5,066 |
| 2020/03/25 | 5,310 | 5,440 | 5,110 | 5,120 | -880 | -14.7% | 4,809 |
| 2020/03/24 | 6,530 | 6,530 | 5,940 | 6,000 | -560 | -8.5% | 4,514 |
| 2020/03/23 | 6,850 | 6,850 | 6,330 | 6,560 | -20 | -0.3% | 2,233 |
| 2020/03/19 | 6,970 | 6,970 | 6,230 | 6,580 | -520 | -7.3% | 6,165 |
| 2020/03/18 | 6,800 | 7,100 | 6,600 | 7,100 | +200 | +2.9% | 5,970 |
| 2020/03/17 | 7,990 | 7,990 | 6,700 | 6,900 | -500 | -6.8% | 16,529 |
| 2020/03/16 | 6,960 | 7,400 | 6,580 | 7,400 | +290 | +4.1% | 13,567 |
| 2020/03/13 | 7,010 | 7,110 | 6,500 | 7,110 | +1,000 | +16.4% | 15,220 |
| 2020/03/12 | 5,950 | 6,380 | 5,890 | 6,110 | +360 | +6.3% | 13,741 |
| 2020/03/11 | 5,560 | 5,750 | 5,400 | 5,750 | +160 | +2.9% | 8,196 |
| 2020/03/10 | 6,000 | 6,300 | 5,430 | 5,590 | -310 | -5.3% | 15,161 |
| 2020/03/09 | 5,690 | 5,900 | 5,600 | 5,900 | +550 | +10.3% | 26,230 |
| 2020/03/06 | 5,050 | 5,350 | 4,970 | 5,350 | +500 | +10.3% | 4,242 |
| 2020/03/05 | 4,845 | 4,910 | 4,840 | 4,850 | -135 | -2.7% | 2,521 |
| 2020/03/04 | 5,120 | 5,170 | 4,895 | 4,985 | +25 | +0.5% | 4,237 |
| 2020/03/03 | 4,630 | 4,960 | 4,630 | 4,960 | +185 | +3.9% | 9,033 |
| 2020/03/02 | 5,000 | 5,040 | 4,650 | 4,775 | -155 | -3.1% | 8,639 |
| 2020/02/28 | 4,955 | 5,020 | 4,770 | 4,930 | +325 | +7.1% | 20,517 |
| 2020/02/27 | 4,405 | 4,730 | 4,405 | 4,605 | +270 | +6.2% | 15,496 |
| 2020/02/26 | 4,380 | 4,480 | 4,335 | 4,335 | +70 | +1.6% | 4,564 |
| 2020/02/25 | 4,335 | 4,400 | 4,215 | 4,265 | +210 | +5.2% | 8,240 |
| 2020/02/21 | 4,035 | 4,075 | 4,000 | 4,055 | +15 | +0.4% | 245 |
| 2020/02/20 | 3,945 | 4,100 | 3,945 | 4,040 | -45 | -1.1% | 512 |
| 2020/02/19 | 4,025 | 4,180 | 3,985 | 4,085 | -10 | -0.2% | 1,977 |
| 2020/02/18 | 4,055 | 4,110 | 3,995 | 4,095 | +105 | +2.6% | 1,920 |
| 2020/02/17 | 4,000 | 4,070 | 3,990 | 3,990 | +45 | +1.1% | 1,506 |
| 2020/02/14 | 3,900 | 3,970 | 3,900 | 3,945 | +45 | +1.2% | 202 |
| 2020/02/13 | 3,855 | 3,900 | 3,855 | 3,900 | +15 | +0.4% | 755 |
| 2020/02/12 | 3,860 | 3,890 | 3,810 | 3,885 | +25 | +0.6% | 8,263 |
| 2020/02/10 | 3,850 | 3,860 | 3,835 | 3,860 | +15 | +0.4% | 355 |
| 2020/02/07 | 3,800 | 3,940 | 3,745 | 3,845 | +75 | +2% | 1,120 |
| 2020/02/06 | 3,875 | 3,925 | 3,760 | 3,770 | -205 | -5.2% | 3,421 |
| 2020/02/05 | 3,980 | 4,000 | 3,915 | 3,975 | -55 | -1.4% | 576 |
| 2020/02/04 | 4,100 | 4,130 | 4,030 | 4,030 | -115 | -2.8% | 1,430 |
| 2020/02/03 | 4,205 | 4,205 | 4,055 | 4,145 | +145 | +3.6% | 2,506 |
| 2020/01/31 | 4,055 | 4,055 | 3,955 | 4,000 | -100 | -2.4% | 331 |
| 2020/01/30 | 4,025 | 4,135 | 4,025 | 4,100 | +100 | +2.5% | 1,585 |
| 2020/01/29 | 3,975 | 4,030 | 3,965 | 4,000 | +25 | +0.6% | 545 |
| 2020/01/28 | 3,995 | 4,035 | 3,975 | 3,975 | +50 | +1.3% | 5,474 |
| 2020/01/27 | 3,950 | 3,975 | 3,910 | 3,925 | +70 | +1.8% | 1,545 |
| 2020/01/24 | 3,830 | 3,870 | 3,815 | 3,855 | +25 | +0.7% | 630 |
| 2020/01/23 | 3,865 | 3,865 | 3,815 | 3,830 | +50 | +1.3% | 1,247 |
| 2020/01/22 | 3,810 | 3,820 | 3,780 | 3,780 | -55 | -1.4% | 529 |
| 2020/01/21 | 3,805 | 3,835 | 3,775 | 3,835 | +45 | +1.2% | 688 |
| 2020/01/20 | 3,825 | 3,825 | 3,750 | 3,790 | -50 | -1.3% | 1,403 |
| 2020/01/17 | 3,805 | 3,845 | 3,805 | 3,840 | ±0 | ±0% | 201 |
| 2020/01/16 | 3,810 | 3,860 | 3,810 | 3,840 | +20 | +0.5% | 756 |
| 2020/01/15 | 3,860 | 3,860 | 3,820 | 3,820 | +30 | +0.8% | 1,073 |
| 2020/01/14 | 3,810 | 3,975 | 3,790 | 3,790 | -275 | -6.8% | 3,825 |
1251～
1300
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
