538
-4 (-0.74%)
株価：2025/05/07 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 |
|---|---|---|---|---|---|---|---|
| 2018/03/02 | 5,300 | 5,350 | 5,280 | 5,330 | +220 | +4.3% | 1,859 |
| 2018/03/01 | 5,030 | 5,140 | 5,030 | 5,110 | +150 | +3% | 794 |
| 2018/02/28 | 4,880 | 4,960 | 4,855 | 4,960 | +130 | +2.7% | 253 |
| 2018/02/27 | 4,850 | 4,865 | 4,820 | 4,830 | -105 | -2.1% | 435 |
| 2018/02/26 | 4,945 | 4,960 | 4,920 | 4,935 | -95 | -1.9% | 595 |
| 2018/02/23 | 5,090 | 5,090 | 5,030 | 5,030 | -70 | -1.4% | 203 |
| 2018/02/22 | 5,060 | 5,140 | 5,060 | 5,100 | +80 | +1.6% | 823 |
| 2018/02/21 | 4,985 | 5,060 | 4,960 | 5,020 | +30 | +0.6% | 714 |
| 2018/02/20 | 4,945 | 5,040 | 4,945 | 4,990 | +65 | +1.3% | 582 |
| 2018/02/19 | 5,040 | 5,040 | 4,925 | 4,925 | -205 | -4% | 1,225 |
| 2018/02/16 | 5,180 | 5,190 | 5,080 | 5,130 | -80 | -1.5% | 4,558 |
| 2018/02/15 | 5,220 | 5,270 | 5,170 | 5,210 | -110 | -2.1% | 1,757 |
| 2018/02/14 | 5,220 | 5,390 | 5,200 | 5,320 | +50 | +0.9% | 2,590 |
| 2018/02/13 | 5,050 | 5,270 | 5,050 | 5,270 | +120 | +2.3% | 983 |
| 2018/02/09 | 5,320 | 5,320 | 5,150 | 5,150 | +160 | +3.2% | 3,953 |
| 2018/02/08 | 5,030 | 5,040 | 4,950 | 4,990 | -70 | -1.4% | 2,509 |
| 2018/02/07 | 4,770 | 5,060 | 4,750 | 5,060 | -50 | -1% | 3,645 |
| 2018/02/06 | 5,130 | 5,290 | 5,050 | 5,110 | +400 | +8.5% | 12,736 |
| 2018/02/05 | 4,645 | 4,720 | 4,640 | 4,710 | +185 | +4.1% | 3,089 |
| 2018/02/02 | 4,545 | 4,600 | 4,520 | 4,525 | +30 | +0.7% | 2,341 |
| 2018/02/01 | 4,600 | 4,600 | 4,495 | 4,495 | -145 | -3.1% | 2,264 |
| 2018/01/31 | 4,600 | 4,640 | 4,550 | 4,640 | +95 | +2.1% | 2,232 |
| 2018/01/30 | 4,445 | 4,570 | 4,445 | 4,545 | +110 | +2.5% | 995 |
| 2018/01/29 | 4,445 | 4,445 | 4,415 | 4,435 | -10 | -0.2% | 98 |
| 2018/01/26 | 4,390 | 4,450 | 4,390 | 4,445 | +35 | +0.8% | 490 |
| 2018/01/25 | 4,400 | 4,420 | 4,375 | 4,410 | +75 | +1.7% | 621 |
| 2018/01/24 | 4,320 | 4,345 | 4,310 | 4,335 | +35 | +0.8% | 129 |
| 2018/01/23 | 4,350 | 4,350 | 4,300 | 4,300 | -90 | -2.1% | 385 |
| 2018/01/22 | 4,400 | 4,420 | 4,390 | 4,390 | -20 | -0.5% | 229 |
| 2018/01/19 | 4,400 | 4,425 | 4,400 | 4,410 | -35 | -0.8% | 353 |
| 2018/01/18 | 4,320 | 4,460 | 4,320 | 4,445 | +55 | +1.3% | 1,281 |
| 2018/01/17 | 4,415 | 4,420 | 4,390 | 4,390 | +15 | +0.3% | 279 |
| 2018/01/16 | 4,420 | 4,435 | 4,375 | 4,375 | -55 | -1.2% | 434 |
| 2018/01/15 | 4,410 | 4,435 | 4,405 | 4,430 | -45 | -1% | 156 |
| 2018/01/12 | 4,430 | 4,485 | 4,430 | 4,475 | +65 | +1.5% | 1,442 |
| 2018/01/11 | 4,430 | 4,450 | 4,410 | 4,410 | +25 | +0.6% | 408 |
| 2018/01/10 | 4,410 | 4,410 | 4,385 | 4,385 | -15 | -0.3% | 331 |
| 2018/01/09 | 4,355 | 4,410 | 4,355 | 4,400 | -50 | -1.1% | 4,475 |
| 2018/01/05 | 4,490 | 4,500 | 4,435 | 4,450 | -90 | -2% | 5,051 |
| 2018/01/04 | 4,720 | 4,720 | 4,540 | 4,540 | -240 | -5% | 1,926 |
| 2017/12/29 | 4,750 | 4,790 | 4,750 | 4,780 | +20 | +0.4% | 547 |
| 2017/12/28 | 4,725 | 4,760 | 4,720 | 4,760 | +45 | +1% | 69 |
| 2017/12/27 | 4,700 | 4,715 | 4,700 | 4,715 | -15 | -0.3% | 284 |
| 2017/12/26 | 4,720 | 4,730 | 4,700 | 4,730 | +10 | +0.2% | 1,024 |
| 2017/12/25 | 4,725 | 4,725 | 4,720 | 4,720 | -5 | -0.1% | 10 |
| 2017/12/22 | 4,750 | 4,750 | 4,720 | 4,725 | -30 | -0.6% | 437 |
| 2017/12/21 | 4,760 | 4,790 | 4,745 | 4,755 | ±0 | ±0% | 216 |
| 2017/12/20 | 4,790 | 4,790 | 4,755 | 4,755 | -25 | -0.5% | 236 |
| 2017/12/19 | 4,775 | 4,790 | 4,755 | 4,780 | +5 | +0.1% | 951 |
| 2017/12/18 | 4,850 | 4,850 | 4,775 | 4,775 | -145 | -2.9% | 1,411 |
1751～
1800
件表示中 / 2368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
