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 |
|---|---|---|---|---|---|---|---|
| 2019/10/25 | 4,340 | 4,350 | 4,315 | 4,340 | -15 | -0.3% | 383 |
| 2019/10/24 | 4,325 | 4,355 | 4,315 | 4,355 | -25 | -0.6% | 5,582 |
| 2019/10/23 | 4,400 | 4,425 | 4,370 | 4,380 | -45 | -1% | 600 |
| 2019/10/21 | 4,440 | 4,440 | 4,420 | 4,425 | -40 | -0.9% | 642 |
| 2019/10/18 | 4,435 | 4,465 | 4,390 | 4,465 | +45 | +1% | 2,601 |
| 2019/10/17 | 4,420 | 4,425 | 4,420 | 4,420 | +20 | +0.5% | 14 |
| 2019/10/16 | 4,365 | 4,425 | 4,340 | 4,400 | -80 | -1.8% | 2,593 |
| 2019/10/15 | 4,485 | 4,500 | 4,405 | 4,480 | -105 | -2.3% | 1,444 |
| 2019/10/11 | 4,620 | 4,645 | 4,555 | 4,585 | -135 | -2.9% | 7,340 |
| 2019/10/10 | 4,710 | 4,800 | 4,660 | 4,720 | +55 | +1.2% | 907 |
| 2019/10/09 | 4,705 | 4,720 | 4,665 | 4,665 | -15 | -0.3% | 431 |
| 2019/10/08 | 4,710 | 4,710 | 4,630 | 4,680 | -30 | -0.6% | 6,874 |
| 2019/10/07 | 4,665 | 4,770 | 4,665 | 4,710 | -20 | -0.4% | 234 |
| 2019/10/04 | 4,750 | 4,800 | 4,700 | 4,730 | -20 | -0.4% | 807 |
| 2019/10/03 | 4,730 | 4,805 | 4,720 | 4,750 | +115 | +2.5% | 1,314 |
| 2019/10/02 | 4,665 | 4,665 | 4,630 | 4,635 | +35 | +0.8% | 1,666 |
| 2019/10/01 | 4,600 | 4,600 | 4,570 | 4,600 | -85 | -1.8% | 1,740 |
| 2019/09/30 | 4,650 | 4,685 | 4,620 | 4,685 | +100 | +2.2% | 3,259 |
| 2019/09/27 | 4,545 | 4,640 | 4,490 | 4,585 | ±0 | ±0% | 361 |
| 2019/09/26 | 4,505 | 4,590 | 4,490 | 4,585 | +25 | +0.5% | 150 |
| 2019/09/25 | 4,610 | 4,620 | 4,515 | 4,560 | ±0 | ±0% | 9,062 |
| 2019/09/24 | 4,600 | 4,600 | 4,540 | 4,560 | -70 | -1.5% | 470 |
| 2019/09/20 | 4,560 | 4,630 | 4,540 | 4,630 | +35 | +0.8% | 552 |
| 2019/09/19 | 4,600 | 4,625 | 4,540 | 4,595 | -5 | -0.1% | 1,533 |
| 2019/09/18 | 4,565 | 4,690 | 4,565 | 4,600 | -20 | -0.4% | 1,411 |
| 2019/09/17 | 4,665 | 4,670 | 4,570 | 4,620 | -30 | -0.6% | 613 |
| 2019/09/13 | 4,715 | 4,740 | 4,645 | 4,650 | -70 | -1.5% | 5,989 |
| 2019/09/12 | 4,760 | 4,770 | 4,680 | 4,720 | -110 | -2.3% | 3,318 |
| 2019/09/11 | 4,940 | 4,945 | 4,830 | 4,830 | -120 | -2.4% | 1,921 |
| 2019/09/10 | 4,980 | 4,980 | 4,950 | 4,950 | -70 | -1.4% | 460 |
| 2019/09/09 | 5,100 | 5,100 | 5,020 | 5,020 | -80 | -1.6% | 341 |
| 2019/09/06 | 5,100 | 5,100 | 5,050 | 5,100 | -30 | -0.6% | 83 |
| 2019/09/05 | 5,270 | 5,270 | 5,060 | 5,130 | -190 | -3.6% | 1,367 |
| 2019/09/04 | 5,350 | 5,350 | 5,320 | 5,320 | +10 | +0.2% | 6 |
| 2019/09/03 | 5,320 | 5,320 | 5,310 | 5,310 | -30 | -0.6% | 10 |
| 2019/09/02 | 5,360 | 5,360 | 5,340 | 5,340 | +30 | +0.6% | 6 |
| 2019/08/30 | 5,370 | 5,380 | 5,300 | 5,310 | -150 | -2.7% | 275 |
| 2019/08/29 | 5,500 | 5,500 | 5,460 | 5,460 | +30 | +0.6% | 78 |
| 2019/08/28 | 5,490 | 5,490 | 5,430 | 5,430 | +10 | +0.2% | 6 |
| 2019/08/27 | 5,460 | 5,460 | 5,390 | 5,420 | -110 | -2% | 1,060 |
| 2019/08/26 | 5,600 | 5,600 | 5,510 | 5,530 | +170 | +3.2% | 1,452 |
| 2019/08/23 | 5,400 | 5,400 | 5,360 | 5,360 | -40 | -0.7% | 2 |
| 2019/08/22 | 5,410 | 5,410 | 5,400 | 5,400 | -50 | -0.9% | 9 |
| 2019/08/21 | 5,420 | 5,450 | 5,420 | 5,450 | +90 | +1.7% | 404 |
| 2019/08/20 | 5,400 | 5,420 | 5,360 | 5,360 | -90 | -1.7% | 12 |
| 2019/08/19 | 5,450 | 5,450 | 5,450 | 5,450 | -40 | -0.7% | 20 |
| 2019/08/16 | 5,550 | 5,570 | 5,490 | 5,490 | -60 | -1.1% | 413 |
| 2019/08/15 | 5,650 | 5,650 | 5,530 | 5,550 | +140 | +2.6% | 925 |
| 2019/08/14 | 5,400 | 5,450 | 5,400 | 5,410 | -60 | -1.1% | 48 |
| 2019/08/13 | 5,440 | 5,550 | 5,440 | 5,470 | +130 | +2.4% | 310 |
1351～
1400
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
