495
+2 (+0.41%)
株価：2025/07/08 13:16
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 |
|---|---|---|---|---|---|---|---|
| 2019/07/31 | 5,050 | 5,050 | 4,960 | 5,000 | +5 | +0.1% | 163 |
| 2019/07/30 | 4,995 | 4,995 | 4,950 | 4,995 | -35 | -0.7% | 60 |
| 2019/07/29 | 5,000 | 5,040 | 4,985 | 5,030 | +30 | +0.6% | 45 |
| 2019/07/26 | 4,985 | 5,010 | 4,985 | 5,000 | +65 | +1.3% | 635 |
| 2019/07/25 | 4,945 | 4,960 | 4,925 | 4,935 | -45 | -0.9% | 205 |
| 2019/07/24 | 4,955 | 5,010 | 4,955 | 4,980 | -20 | -0.4% | 95 |
| 2019/07/23 | 5,090 | 5,090 | 5,000 | 5,000 | -40 | -0.8% | 841 |
| 2019/07/22 | 5,010 | 5,100 | 5,010 | 5,040 | -10 | -0.2% | 7,754 |
| 2019/07/19 | 5,150 | 5,180 | 5,030 | 5,050 | -200 | -3.8% | 1,715 |
| 2019/07/18 | 5,100 | 5,260 | 5,040 | 5,250 | +265 | +5.3% | 3,774 |
| 2019/07/17 | 5,020 | 5,050 | 4,985 | 4,985 | +15 | +0.3% | 142 |
| 2019/07/16 | 4,945 | 5,020 | 4,945 | 4,970 | -5 | -0.1% | 182 |
| 2019/07/12 | 4,935 | 4,975 | 4,930 | 4,975 | - | - | 18 |
| 2019/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/10 | 4,985 | 5,010 | 4,950 | 4,950 | -5 | -0.1% | 214 |
| 2019/07/09 | 4,920 | 4,960 | 4,910 | 4,955 | +35 | +0.7% | 149 |
| 2019/07/08 | 4,855 | 4,950 | 4,855 | 4,920 | +60 | +1.2% | 741 |
| 2019/07/05 | 4,845 | 4,900 | 4,845 | 4,860 | -40 | -0.8% | 942 |
| 2019/07/04 | 4,865 | 4,910 | 4,845 | 4,900 | -20 | -0.4% | 1,480 |
| 2019/07/03 | 4,870 | 5,020 | 4,870 | 4,920 | +65 | +1.3% | 3,726 |
| 2019/07/02 | 4,885 | 4,905 | 4,855 | 4,855 | -70 | -1.4% | 1,866 |
| 2019/07/01 | 4,925 | 5,020 | 4,920 | 4,925 | -225 | -4.4% | 3,630 |
| 2019/06/28 | 5,150 | 5,150 | 5,150 | 5,150 | +30 | +0.6% | 1 |
| 2019/06/27 | 5,180 | 5,190 | 5,120 | 5,120 | -130 | -2.5% | 499 |
| 2019/06/26 | 5,250 | 5,260 | 5,180 | 5,250 | +40 | +0.8% | 2,491 |
| 2019/06/25 | 5,090 | 5,210 | 5,090 | 5,210 | +100 | +2% | 202 |
| 2019/06/24 | 5,160 | 5,160 | 5,110 | 5,110 | -20 | -0.4% | 669 |
| 2019/06/21 | 5,050 | 5,180 | 5,050 | 5,130 | +80 | +1.6% | 66 |
| 2019/06/20 | 5,050 | 5,130 | 5,050 | 5,050 | -90 | -1.8% | 201 |
| 2019/06/19 | 5,200 | 5,200 | 5,130 | 5,140 | -160 | -3% | 818 |
| 2019/06/18 | 5,220 | 5,300 | 5,220 | 5,300 | +90 | +1.7% | 4,043 |
| 2019/06/17 | 5,210 | 5,210 | 5,210 | 5,210 | -10 | -0.2% | 11 |
| 2019/06/14 | 5,240 | 5,240 | 5,170 | 5,220 | -20 | -0.4% | 459 |
| 2019/06/13 | 5,200 | 5,250 | 5,200 | 5,240 | +120 | +2.3% | 55 |
| 2019/06/12 | 5,130 | 5,130 | 5,090 | 5,120 | +30 | +0.6% | 9,223 |
| 2019/06/11 | 5,120 | 5,140 | 5,090 | 5,090 | -80 | -1.5% | 132 |
| 2019/06/10 | 5,230 | 5,230 | 5,160 | 5,170 | -130 | -2.5% | 338 |
| 2019/06/07 | 5,300 | 5,300 | 5,300 | 5,300 | -10 | -0.2% | 9 |
| 2019/06/06 | 5,310 | 5,360 | 5,300 | 5,310 | -20 | -0.4% | 44 |
| 2019/06/05 | 5,360 | 5,360 | 5,330 | 5,330 | -200 | -3.6% | 464 |
| 2019/06/04 | 5,500 | 5,580 | 5,500 | 5,530 | +30 | +0.5% | 1,193 |
| 2019/06/03 | 5,560 | 5,590 | 5,500 | 5,500 | +90 | +1.7% | 1,652 |
| 2019/05/31 | 5,370 | 5,420 | 5,360 | 5,410 | +130 | +2.5% | 645 |
| 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 |
1451～
1500
件表示中 / 2412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
