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 |
|---|---|---|---|---|---|---|---|
| 2019/05/30 | 5,320 | 5,350 | 5,280 | 5,280 | +30 | +0.6% | 275 |
| 2019/05/29 | 5,270 | 5,340 | 5,250 | 5,250 | +70 | +1.4% | 145 |
| 2019/05/28 | 5,180 | 5,180 | 5,180 | 5,180 | -20 | -0.4% | 1 |
| 2019/05/27 | 5,210 | 5,210 | 5,200 | 5,200 | -30 | -0.6% | 25 |
| 2019/05/24 | 5,310 | 5,340 | 5,230 | 5,230 | -10 | -0.2% | 533 |
| 2019/05/23 | 5,290 | 5,290 | 5,200 | 5,240 | +40 | +0.8% | 216 |
| 2019/05/22 | 5,160 | 5,200 | 5,160 | 5,200 | +50 | +1% | 86 |
| 2019/05/21 | 5,180 | 5,230 | 5,150 | 5,150 | +30 | +0.6% | 477 |
| 2019/05/20 | 5,120 | 5,190 | 5,100 | 5,120 | ±0 | ±0% | 58 |
| 2019/05/17 | 5,160 | 5,180 | 5,120 | 5,120 | -140 | -2.7% | 433 |
| 2019/05/16 | 5,250 | 5,320 | 5,250 | 5,260 | +20 | +0.4% | 569 |
| 2019/05/15 | 5,290 | 5,350 | 5,240 | 5,240 | -20 | -0.4% | 363 |
| 2019/05/14 | 5,440 | 5,470 | 5,260 | 5,260 | +20 | +0.4% | 2,611 |
| 2019/05/13 | 5,300 | 5,300 | 5,190 | 5,240 | +70 | +1.4% | 410 |
| 2019/05/10 | 5,200 | 5,260 | 5,120 | 5,170 | ±0 | ±0% | 1,107 |
| 2019/05/09 | 5,100 | 5,240 | 5,100 | 5,170 | +130 | +2.6% | 2,790 |
| 2019/05/08 | 5,000 | 5,090 | 5,000 | 5,040 | +125 | +2.5% | 779 |
| 2019/05/07 | 4,835 | 4,915 | 4,810 | 4,915 | +100 | +2.1% | 376 |
| 2019/04/26 | 4,810 | 4,875 | 4,810 | 4,815 | +35 | +0.7% | 113 |
| 2019/04/25 | 4,830 | 4,830 | 4,780 | 4,780 | ±0 | ±0% | 100 |
| 2019/04/24 | 4,755 | 4,780 | 4,755 | 4,780 | -10 | -0.2% | 834 |
| 2019/04/23 | 4,805 | 4,805 | 4,760 | 4,790 | -20 | -0.4% | 30 |
| 2019/04/22 | 4,840 | 4,840 | 4,800 | 4,810 | +25 | +0.5% | 353 |
| 2019/04/19 | 4,790 | 4,815 | 4,775 | 4,785 | -55 | -1.1% | 1,181 |
| 2019/04/18 | 4,750 | 4,840 | 4,740 | 4,840 | +85 | +1.8% | 600 |
| 2019/04/17 | 4,750 | 4,765 | 4,735 | 4,755 | -20 | -0.4% | 180 |
| 2019/04/16 | 4,795 | 4,795 | 4,740 | 4,775 | +5 | +0.1% | 156 |
| 2019/04/15 | 4,760 | 4,785 | 4,730 | 4,770 | -100 | -2.1% | 865 |
| 2019/04/12 | 4,890 | 4,905 | 4,870 | 4,870 | +5 | +0.1% | 4,055 |
| 2019/04/11 | 4,890 | 4,905 | 4,865 | 4,865 | -20 | -0.4% | 76 |
| 2019/04/10 | 4,885 | 4,890 | 4,865 | 4,885 | +55 | +1.1% | 1,034 |
| 2019/04/09 | 4,820 | 4,840 | 4,820 | 4,830 | +15 | +0.3% | 774 |
| 2019/04/08 | 4,760 | 4,815 | 4,760 | 4,815 | +30 | +0.6% | 221 |
| 2019/04/05 | 4,800 | 4,805 | 4,770 | 4,785 | -40 | -0.8% | 607 |
| 2019/04/04 | 4,800 | 4,825 | 4,780 | 4,825 | +15 | +0.3% | 207 |
| 2019/04/03 | 4,850 | 4,855 | 4,800 | 4,810 | -50 | -1% | 953 |
| 2019/04/02 | 4,755 | 4,860 | 4,750 | 4,860 | +25 | +0.5% | 830 |
| 2019/04/01 | 4,830 | 4,840 | 4,785 | 4,835 | -135 | -2.7% | 781 |
| 2019/03/29 | 4,935 | 4,990 | 4,935 | 4,970 | -60 | -1.2% | 459 |
| 2019/03/28 | 4,990 | 5,060 | 4,990 | 5,030 | +155 | +3.2% | 1,414 |
| 2019/03/27 | 4,890 | 4,925 | 4,855 | 4,875 | -85 | -1.7% | 7,124 |
| 2019/03/26 | 5,090 | 5,100 | 4,940 | 4,960 | -270 | -5.2% | 15,662 |
| 2019/03/25 | 5,220 | 5,250 | 5,200 | 5,230 | +255 | +5.1% | 5,496 |
| 2019/03/22 | 4,980 | 5,010 | 4,970 | 4,975 | -5 | -0.1% | 7,075 |
| 2019/03/20 | 4,995 | 4,995 | 4,980 | 4,980 | -5 | -0.1% | 15 |
| 2019/03/19 | 5,010 | 5,010 | 4,985 | 4,985 | -5 | -0.1% | 7 |
| 2019/03/18 | 5,010 | 5,050 | 4,985 | 4,990 | -30 | -0.6% | 86 |
| 2019/03/15 | 5,090 | 5,090 | 5,020 | 5,020 | -70 | -1.4% | 89 |
| 2019/03/14 | 5,020 | 5,090 | 5,020 | 5,090 | -30 | -0.6% | 3 |
| 2019/03/13 | 5,050 | 5,150 | 5,030 | 5,120 | +110 | +2.2% | 386 |
1451～
1500
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
