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 |
|---|---|---|---|---|---|---|---|
| 2018/12/21 | 5,960 | 6,140 | 5,930 | 6,080 | +220 | +3.8% | 5,540 |
| 2018/12/20 | 5,700 | 5,910 | 5,640 | 5,860 | +260 | +4.6% | 3,365 |
| 2018/12/19 | 5,560 | 5,670 | 5,560 | 5,600 | +60 | +1.1% | 2,287 |
| 2018/12/18 | 5,500 | 5,560 | 5,460 | 5,540 | +170 | +3.2% | 1,733 |
| 2018/12/17 | 5,390 | 5,390 | 5,310 | 5,370 | -20 | -0.4% | 170 |
| 2018/12/14 | 5,260 | 5,400 | 5,260 | 5,390 | +190 | +3.7% | 385 |
| 2018/12/13 | 5,210 | 5,270 | 5,190 | 5,200 | -90 | -1.7% | 295 |
| 2018/12/12 | 5,410 | 5,410 | 5,280 | 5,290 | -220 | -4% | 1,436 |
| 2018/12/11 | 5,430 | 5,550 | 5,430 | 5,510 | +80 | +1.5% | 5,908 |
| 2018/12/10 | 5,390 | 5,470 | 5,390 | 5,430 | +210 | +4% | 1,929 |
| 2018/12/07 | 5,270 | 5,300 | 5,220 | 5,220 | -90 | -1.7% | 406 |
| 2018/12/06 | 5,200 | 5,360 | 5,200 | 5,310 | +160 | +3.1% | 1,130 |
| 2018/12/05 | 5,220 | 5,230 | 5,120 | 5,150 | +80 | +1.6% | 530 |
| 2018/12/04 | 4,855 | 5,070 | 4,855 | 5,070 | +220 | +4.5% | 185 |
| 2018/12/03 | 4,870 | 4,870 | 4,810 | 4,850 | -125 | -2.5% | 1,121 |
| 2018/11/30 | 5,020 | 5,020 | 4,965 | 4,975 | -45 | -0.9% | 286 |
| 2018/11/29 | 4,975 | 5,030 | 4,955 | 5,020 | -50 | -1% | 324 |
| 2018/11/28 | 5,070 | 5,110 | 5,060 | 5,070 | -40 | -0.8% | 95 |
| 2018/11/27 | 5,100 | 5,160 | 5,100 | 5,110 | -60 | -1.2% | 179 |
| 2018/11/26 | 5,200 | 5,250 | 5,160 | 5,170 | -30 | -0.6% | 141 |
| 2018/11/22 | 5,280 | 5,280 | 5,200 | 5,200 | -60 | -1.1% | 523 |
| 2018/11/21 | 5,400 | 5,400 | 5,260 | 5,260 | +70 | +1.3% | 797 |
| 2018/11/20 | 5,240 | 5,260 | 5,180 | 5,190 | +50 | +1% | 362 |
| 2018/11/19 | 5,200 | 5,200 | 5,120 | 5,140 | -60 | -1.2% | 158 |
| 2018/11/16 | 5,130 | 5,210 | 5,100 | 5,200 | +60 | +1.2% | 252 |
| 2018/11/15 | 5,180 | 5,200 | 5,130 | 5,140 | ±0 | ±0% | 1,105 |
| 2018/11/14 | 5,100 | 5,140 | 5,090 | 5,140 | -10 | -0.2% | 175 |
| 2018/11/13 | 5,180 | 5,260 | 5,150 | 5,150 | +210 | +4.3% | 1,459 |
| 2018/11/12 | 5,000 | 5,030 | 4,940 | 4,940 | -10 | -0.2% | 121 |
| 2018/11/09 | 4,900 | 4,955 | 4,885 | 4,950 | +40 | +0.8% | 831 |
| 2018/11/08 | 4,900 | 4,910 | 4,860 | 4,910 | -190 | -3.7% | 7,341 |
| 2018/11/07 | 5,010 | 5,120 | 4,920 | 5,100 | +60 | +1.2% | 258 |
| 2018/11/06 | 5,100 | 5,120 | 5,020 | 5,040 | -110 | -2.1% | 296 |
| 2018/11/05 | 5,130 | 5,170 | 5,100 | 5,150 | +100 | +2% | 469 |
| 2018/11/02 | 5,180 | 5,210 | 5,030 | 5,050 | -200 | -3.8% | 339 |
| 2018/11/01 | 5,160 | 5,250 | 5,160 | 5,250 | +100 | +1.9% | 371 |
| 2018/10/31 | 5,280 | 5,300 | 5,150 | 5,150 | -230 | -4.3% | 287 |
| 2018/10/30 | 5,550 | 5,550 | 5,320 | 5,380 | -130 | -2.4% | 747 |
| 2018/10/29 | 5,410 | 5,510 | 5,350 | 5,510 | +40 | +0.7% | 1,160 |
| 2018/10/26 | 5,340 | 5,570 | 5,320 | 5,470 | +60 | +1.1% | 1,862 |
| 2018/10/25 | 5,340 | 5,430 | 5,310 | 5,410 | +290 | +5.7% | 3,365 |
| 2018/10/24 | 5,070 | 5,200 | 5,050 | 5,120 | +20 | +0.4% | 1,102 |
| 2018/10/23 | 4,970 | 5,110 | 4,970 | 5,100 | +240 | +4.9% | 1,985 |
| 2018/10/22 | 4,925 | 4,970 | 4,825 | 4,860 | +5 | +0.1% | 573 |
| 2018/10/19 | 4,935 | 4,970 | 4,855 | 4,855 | +35 | +0.7% | 428 |
| 2018/10/18 | 4,745 | 4,820 | 4,745 | 4,820 | +50 | +1% | 204 |
| 2018/10/17 | 4,795 | 4,805 | 4,725 | 4,770 | -140 | -2.9% | 2,534 |
| 2018/10/16 | 4,965 | 4,970 | 4,890 | 4,910 | -45 | -0.9% | 1,441 |
| 2018/10/15 | 4,900 | 4,970 | 4,900 | 4,955 | +125 | +2.6% | 2,309 |
| 2018/10/12 | 4,910 | 4,930 | 4,830 | 4,830 | -10 | -0.2% | 2,525 |
1551～
1600
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
