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 |
|---|---|---|---|---|---|---|---|
| 2018/10/11 | 4,810 | 4,885 | 4,770 | 4,840 | +320 | +7.1% | 5,758 |
| 2018/10/10 | 4,510 | 4,570 | 4,485 | 4,520 | -30 | -0.7% | 1,570 |
| 2018/10/09 | 4,500 | 4,560 | 4,450 | 4,550 | +145 | +3.3% | 1,897 |
| 2018/10/05 | 4,425 | 4,425 | 4,375 | 4,405 | +40 | +0.9% | 954 |
| 2018/10/04 | 4,275 | 4,375 | 4,275 | 4,365 | +25 | +0.6% | 898 |
| 2018/10/03 | 4,260 | 4,340 | 4,260 | 4,340 | +80 | +1.9% | 1,507 |
| 2018/10/02 | 4,235 | 4,260 | 4,200 | 4,260 | -20 | -0.5% | 1,521 |
| 2018/10/01 | 4,300 | 4,325 | 4,270 | 4,280 | ±0 | ±0% | 1,100 |
| 2018/09/28 | 4,295 | 4,320 | 4,250 | 4,280 | -85 | -1.9% | 1,685 |
| 2018/09/27 | 4,295 | 4,370 | 4,265 | 4,365 | +80 | +1.9% | 1,407 |
| 2018/09/26 | 4,335 | 4,345 | 4,285 | 4,285 | -65 | -1.5% | 1,315 |
| 2018/09/25 | 4,420 | 4,430 | 4,350 | 4,350 | -85 | -1.9% | 1,161 |
| 2018/09/21 | 4,450 | 4,470 | 4,410 | 4,435 | -85 | -1.9% | 1,311 |
| 2018/09/20 | 4,480 | 4,530 | 4,480 | 4,520 | -15 | -0.3% | 2,154 |
| 2018/09/19 | 4,530 | 4,555 | 4,490 | 4,535 | -135 | -2.9% | 3,109 |
| 2018/09/18 | 4,880 | 4,880 | 4,655 | 4,670 | -175 | -3.6% | 1,455 |
| 2018/09/14 | 4,900 | 4,900 | 4,845 | 4,845 | -115 | -2.3% | 2,371 |
| 2018/09/13 | 5,030 | 5,030 | 4,925 | 4,960 | -110 | -2.2% | 1,787 |
| 2018/09/12 | 5,040 | 5,100 | 5,040 | 5,070 | +50 | +1% | 161 |
| 2018/09/11 | 5,110 | 5,110 | 5,020 | 5,020 | -80 | -1.6% | 68 |
| 2018/09/10 | 5,170 | 5,170 | 5,090 | 5,100 | -10 | -0.2% | 719 |
| 2018/09/07 | 5,130 | 5,170 | 5,110 | 5,110 | +70 | +1.4% | 745 |
| 2018/09/06 | 5,050 | 5,080 | 5,000 | 5,040 | +40 | +0.8% | 1,161 |
| 2018/09/05 | 4,950 | 5,020 | 4,950 | 5,000 | +75 | +1.5% | 579 |
| 2018/09/04 | 4,895 | 4,955 | 4,895 | 4,925 | +20 | +0.4% | 129 |
| 2018/09/03 | 4,880 | 4,935 | 4,870 | 4,905 | +50 | +1% | 309 |
| 2018/08/31 | 4,885 | 4,890 | 4,855 | 4,855 | +40 | +0.8% | 63 |
| 2018/08/30 | 4,765 | 4,825 | 4,765 | 4,815 | +10 | +0.2% | 186 |
| 2018/08/29 | 4,825 | 4,825 | 4,785 | 4,805 | -45 | -0.9% | 1,034 |
| 2018/08/28 | 4,810 | 4,850 | 4,790 | 4,850 | -30 | -0.6% | 521 |
| 2018/08/27 | 4,950 | 4,950 | 4,865 | 4,880 | -115 | -2.3% | 790 |
| 2018/08/24 | 5,000 | 5,000 | 4,975 | 4,995 | -45 | -0.9% | 247 |
| 2018/08/23 | 5,000 | 5,040 | 5,000 | 5,040 | +10 | +0.2% | 23 |
| 2018/08/22 | 5,070 | 5,070 | 5,010 | 5,030 | -60 | -1.2% | 406 |
| 2018/08/21 | 5,090 | 5,110 | 5,070 | 5,090 | +30 | +0.6% | 129 |
| 2018/08/20 | 5,090 | 5,090 | 5,020 | 5,060 | +30 | +0.6% | 63 |
| 2018/08/17 | 5,070 | 5,070 | 5,020 | 5,030 | -60 | -1.2% | 254 |
| 2018/08/16 | 5,130 | 5,200 | 5,070 | 5,090 | +20 | +0.4% | 891 |
| 2018/08/15 | 4,975 | 5,070 | 4,975 | 5,070 | +95 | +1.9% | 263 |
| 2018/08/14 | 5,060 | 5,070 | 4,975 | 4,975 | -155 | -3% | 189 |
| 2018/08/13 | 5,000 | 5,160 | 5,000 | 5,130 | +220 | +4.5% | 3,553 |
| 2018/08/10 | 4,795 | 4,940 | 4,795 | 4,910 | +115 | +2.4% | 330 |
| 2018/08/09 | 4,795 | 4,855 | 4,795 | 4,795 | +50 | +1.1% | 177 |
| 2018/08/08 | 4,785 | 4,785 | 4,725 | 4,745 | -50 | -1% | 172 |
| 2018/08/07 | 4,865 | 4,870 | 4,795 | 4,795 | -70 | -1.4% | 239 |
| 2018/08/06 | 4,800 | 4,865 | 4,790 | 4,865 | +65 | +1.4% | 237 |
| 2018/08/03 | 4,765 | 4,800 | 4,735 | 4,800 | +20 | +0.4% | 113 |
| 2018/08/02 | 4,675 | 4,790 | 4,665 | 4,780 | +95 | +2% | 99 |
| 2018/08/01 | 4,725 | 4,725 | 4,665 | 4,685 | -80 | -1.7% | 292 |
| 2018/07/31 | 4,720 | 4,790 | 4,720 | 4,765 | +60 | +1.3% | 498 |
1601～
1650
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
