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 |
|---|---|---|---|---|---|---|---|
| 2018/05/18 | 4,560 | 4,575 | 4,535 | 4,535 | -35 | -0.8% | 607 |
| 2018/05/17 | 4,595 | 4,595 | 4,560 | 4,570 | -45 | -1% | 477 |
| 2018/05/16 | 4,600 | 4,615 | 4,595 | 4,615 | +20 | +0.4% | 157 |
| 2018/05/15 | 4,585 | 4,595 | 4,560 | 4,595 | +5 | +0.1% | 310 |
| 2018/05/14 | 4,635 | 4,645 | 4,580 | 4,590 | -60 | -1.3% | 426 |
| 2018/05/11 | 4,725 | 4,725 | 4,650 | 4,650 | -85 | -1.8% | 464 |
| 2018/05/10 | 4,755 | 4,755 | 4,735 | 4,735 | -35 | -0.7% | 352 |
| 2018/05/09 | 4,725 | 4,780 | 4,725 | 4,770 | +45 | +1% | 334 |
| 2018/05/08 | 4,750 | 4,750 | 4,700 | 4,725 | -30 | -0.6% | 185 |
| 2018/05/07 | 4,750 | 4,795 | 4,750 | 4,755 | ±0 | ±0% | 354 |
| 2018/05/02 | 4,730 | 4,765 | 4,725 | 4,755 | +15 | +0.3% | 72 |
| 2018/05/01 | 4,750 | 4,760 | 4,735 | 4,740 | +5 | +0.1% | 106 |
| 2018/04/27 | 4,720 | 4,745 | 4,720 | 4,735 | -20 | -0.4% | 126 |
| 2018/04/26 | 4,770 | 4,775 | 4,750 | 4,755 | -45 | -0.9% | 313 |
| 2018/04/25 | 4,840 | 4,840 | 4,800 | 4,800 | +25 | +0.5% | 481 |
| 2018/04/24 | 4,835 | 4,835 | 4,775 | 4,775 | -100 | -2.1% | 692 |
| 2018/04/23 | 4,845 | 4,880 | 4,845 | 4,875 | +5 | +0.1% | 259 |
| 2018/04/20 | 4,880 | 4,900 | 4,840 | 4,870 | +25 | +0.5% | 461 |
| 2018/04/19 | 4,850 | 4,850 | 4,815 | 4,845 | -20 | -0.4% | 263 |
| 2018/04/18 | 4,920 | 4,920 | 4,865 | 4,865 | -110 | -2.2% | 802 |
| 2018/04/17 | 4,970 | 4,985 | 4,970 | 4,975 | +25 | +0.5% | 33 |
| 2018/04/16 | 4,970 | 4,990 | 4,950 | 4,950 | -40 | -0.8% | 354 |
| 2018/04/13 | 4,985 | 4,995 | 4,960 | 4,990 | -60 | -1.2% | 262 |
| 2018/04/12 | 5,050 | 5,050 | 5,010 | 5,050 | +40 | +0.8% | 354 |
| 2018/04/11 | 4,955 | 5,010 | 4,955 | 5,010 | +55 | +1.1% | 174 |
| 2018/04/10 | 5,050 | 5,050 | 4,920 | 4,955 | -55 | -1.1% | 705 |
| 2018/04/09 | 5,080 | 5,080 | 4,995 | 5,010 | -40 | -0.8% | 456 |
| 2018/04/06 | 5,010 | 5,050 | 4,980 | 5,050 | +40 | +0.8% | 1,054 |
| 2018/04/05 | 5,070 | 5,090 | 4,985 | 5,010 | -120 | -2.3% | 738 |
| 2018/04/04 | 5,100 | 5,180 | 5,100 | 5,130 | -30 | -0.6% | 2,057 |
| 2018/04/03 | 5,280 | 5,280 | 5,140 | 5,160 | +80 | +1.6% | 1,613 |
| 2018/04/02 | 5,080 | 5,080 | 5,050 | 5,080 | ±0 | ±0% | 150 |
| 2018/03/30 | 5,080 | 5,110 | 5,060 | 5,080 | -80 | -1.6% | 94 |
| 2018/03/29 | 5,100 | 5,230 | 5,090 | 5,160 | -20 | -0.4% | 283 |
| 2018/03/28 | 5,270 | 5,300 | 5,170 | 5,180 | +10 | +0.2% | 1,236 |
| 2018/03/27 | 5,340 | 5,350 | 5,170 | 5,170 | -320 | -5.8% | 1,542 |
| 2018/03/26 | 5,620 | 5,660 | 5,490 | 5,490 | -50 | -0.9% | 1,847 |
| 2018/03/23 | 5,390 | 5,550 | 5,380 | 5,540 | +390 | +7.6% | 4,056 |
| 2018/03/22 | 5,210 | 5,210 | 5,150 | 5,150 | -80 | -1.5% | 454 |
| 2018/03/20 | 5,280 | 5,290 | 5,230 | 5,230 | +30 | +0.6% | 277 |
| 2018/03/19 | 5,160 | 5,200 | 5,160 | 5,200 | +90 | +1.8% | 50 |
| 2018/03/16 | 5,070 | 5,110 | 5,070 | 5,110 | +50 | +1% | 128 |
| 2018/03/15 | 5,090 | 5,140 | 5,060 | 5,060 | +10 | +0.2% | 130 |
| 2018/03/14 | 5,080 | 5,110 | 5,040 | 5,050 | +20 | +0.4% | 625 |
| 2018/03/13 | 5,100 | 5,110 | 5,030 | 5,030 | -50 | -1% | 279 |
| 2018/03/12 | 5,060 | 5,110 | 5,040 | 5,080 | -150 | -2.9% | 609 |
| 2018/03/09 | 5,200 | 5,230 | 5,090 | 5,230 | -50 | -0.9% | 2,220 |
| 2018/03/08 | 5,270 | 5,300 | 5,240 | 5,280 | -30 | -0.6% | 557 |
| 2018/03/07 | 5,300 | 5,310 | 5,230 | 5,310 | +80 | +1.5% | 218 |
| 2018/03/06 | 5,210 | 5,230 | 5,170 | 5,230 | -130 | -2.4% | 1,880 |
1701～
1750
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
