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 |
|---|---|---|---|---|---|---|---|
| 2019/12/02 | 3,980 | 4,005 | 3,965 | 3,995 | -50 | -1.2% | 318 |
| 2019/11/29 | 3,985 | 4,075 | 3,980 | 4,045 | +35 | +0.9% | 401 |
| 2019/11/28 | 3,985 | 4,025 | 3,985 | 4,010 | +30 | +0.8% | 209 |
| 2019/11/27 | 4,020 | 4,020 | 3,975 | 3,980 | -60 | -1.5% | 3,035 |
| 2019/11/26 | 4,020 | 4,040 | 3,965 | 4,040 | -15 | -0.4% | 637 |
| 2019/11/25 | 4,065 | 4,070 | 4,030 | 4,055 | -30 | -0.7% | 310 |
| 2019/11/22 | 4,135 | 4,135 | 4,065 | 4,085 | -45 | -1.1% | 319 |
| 2019/11/21 | 4,140 | 4,230 | 4,130 | 4,130 | +30 | +0.7% | 880 |
| 2019/11/20 | 4,120 | 4,130 | 4,095 | 4,100 | ±0 | ±0% | 179 |
| 2019/11/19 | 4,095 | 4,100 | 4,060 | 4,100 | +30 | +0.7% | 157 |
| 2019/11/18 | 4,100 | 4,100 | 4,070 | 4,070 | -25 | -0.6% | 107 |
| 2019/11/15 | 4,150 | 4,150 | 4,080 | 4,095 | -45 | -1.1% | 305 |
| 2019/11/14 | 4,095 | 4,140 | 4,070 | 4,140 | +70 | +1.7% | 391 |
| 2019/11/13 | 4,060 | 4,070 | 4,030 | 4,070 | +55 | +1.4% | 223 |
| 2019/11/12 | 4,065 | 4,080 | 4,015 | 4,015 | -50 | -1.2% | 181 |
| 2019/11/11 | 4,030 | 4,070 | 4,015 | 4,065 | +30 | +0.7% | 325 |
| 2019/11/08 | 4,015 | 4,080 | 3,985 | 4,035 | -50 | -1.2% | 913 |
| 2019/11/07 | 4,100 | 4,110 | 4,060 | 4,085 | +10 | +0.2% | 975 |
| 2019/11/06 | 4,065 | 4,120 | 4,060 | 4,075 | -50 | -1.2% | 698 |
| 2019/11/05 | 4,140 | 4,145 | 4,070 | 4,125 | -85 | -2% | 1,372 |
| 2019/11/01 | 4,260 | 4,270 | 4,210 | 4,210 | ±0 | ±0% | 178 |
| 2019/10/31 | 4,230 | 4,250 | 4,210 | 4,210 | -15 | -0.4% | 90 |
| 2019/10/30 | 4,255 | 4,260 | 4,225 | 4,225 | -35 | -0.8% | 185 |
| 2019/10/29 | 4,260 | 4,270 | 4,240 | 4,260 | -45 | -1% | 2,929 |
| 2019/10/28 | 4,320 | 4,330 | 4,300 | 4,305 | -35 | -0.8% | 1,194 |
| 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 |
1401～
1450
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
