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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 4,960 | 5,100 | 4,955 | 5,080 | +155 | +3.1% | 3,706 |
| 2017/12/05 | 4,990 | 5,000 | 4,925 | 4,925 | -5 | -0.1% | 1,344 |
| 2017/12/04 | 4,870 | 4,940 | 4,870 | 4,930 | +30 | +0.6% | 850 |
| 2017/12/01 | 4,860 | 4,960 | 4,850 | 4,900 | -25 | -0.5% | 1,135 |
| 2017/11/30 | 4,990 | 4,990 | 4,910 | 4,925 | -45 | -0.9% | 971 |
| 2017/11/29 | 4,985 | 4,995 | 4,970 | 4,970 | -80 | -1.6% | 783 |
| 2017/11/28 | 5,050 | 5,070 | 5,020 | 5,050 | +30 | +0.6% | 3,412 |
| 2017/11/27 | 4,965 | 5,020 | 4,965 | 5,020 | +20 | +0.4% | 2,061 |
| 2017/11/24 | 5,050 | 5,080 | 4,995 | 5,000 | -10 | -0.2% | 546 |
| 2017/11/22 | 4,965 | 5,030 | 4,965 | 5,010 | -20 | -0.4% | 1,300 |
| 2017/11/21 | 5,050 | 5,050 | 5,010 | 5,030 | -70 | -1.4% | 902 |
| 2017/11/20 | 5,130 | 5,130 | 5,100 | 5,100 | ±0 | ±0% | 1,026 |
| 2017/11/17 | 4,985 | 5,100 | 4,975 | 5,100 | +20 | +0.4% | 1,786 |
| 2017/11/16 | 5,220 | 5,220 | 5,070 | 5,080 | -100 | -1.9% | 1,368 |
| 2017/11/15 | 5,060 | 5,230 | 5,060 | 5,180 | +180 | +3.6% | 5,801 |
| 2017/11/14 | 4,990 | 5,030 | 4,980 | 5,000 | +20 | +0.4% | 1,873 |
| 2017/11/13 | 4,925 | 4,980 | 4,910 | 4,980 | +90 | +1.8% | 1,237 |
| 2017/11/10 | 4,900 | 4,920 | 4,855 | 4,890 | +95 | +2% | 1,323 |
| 2017/11/09 | 4,770 | 4,915 | 4,650 | 4,795 | +5 | +0.1% | 1,929 |
| 2017/11/08 | 4,840 | 4,875 | 4,790 | 4,790 | -40 | -0.8% | 312 |
| 2017/11/07 | 4,930 | 4,930 | 4,830 | 4,830 | -100 | -2% | 415 |
| 2017/11/06 | 4,910 | 4,970 | 4,905 | 4,930 | -30 | -0.6% | 452 |
| 2017/11/02 | 4,980 | 5,000 | 4,955 | 4,960 | -30 | -0.6% | 479 |
| 2017/11/01 | 5,060 | 5,060 | 4,990 | 4,990 | -130 | -2.5% | 1,866 |
| 2017/10/31 | 5,160 | 5,160 | 5,120 | 5,120 | +10 | +0.2% | 761 |
| 2017/10/30 | 5,100 | 5,120 | 5,070 | 5,110 | ±0 | ±0% | 1,934 |
| 2017/10/27 | 5,190 | 5,190 | 5,100 | 5,110 | -70 | -1.4% | 575 |
| 2017/10/26 | 5,190 | 5,210 | 5,180 | 5,180 | -40 | -0.8% | 702 |
| 2017/10/25 | 5,120 | 5,220 | 5,120 | 5,220 | +60 | +1.2% | 864 |
| 2017/10/24 | 5,240 | 5,240 | 5,160 | 5,160 | -80 | -1.5% | 1,168 |
| 2017/10/23 | 5,240 | 5,260 | 5,220 | 5,240 | -100 | -1.9% | 896 |
| 2017/10/20 | 5,370 | 5,370 | 5,330 | 5,340 | +20 | +0.4% | 415 |
| 2017/10/19 | 5,340 | 5,350 | 5,320 | 5,320 | -60 | -1.1% | 364 |
| 2017/10/18 | 5,390 | 5,410 | 5,380 | 5,380 | -20 | -0.4% | 228 |
| 2017/10/17 | 5,390 | 5,440 | 5,370 | 5,400 | -30 | -0.6% | 533 |
| 2017/10/16 | 5,480 | 5,480 | 5,400 | 5,430 | -80 | -1.5% | 1,118 |
| 2017/10/13 | 5,590 | 5,590 | 5,480 | 5,510 | -60 | -1.1% | 2,954 |
| 2017/10/12 | 5,550 | 5,580 | 5,540 | 5,570 | -20 | -0.4% | 708 |
| 2017/10/11 | 5,600 | 5,620 | 5,580 | 5,590 | -10 | -0.2% | 627 |
| 2017/10/10 | 5,690 | 5,690 | 5,600 | 5,600 | -40 | -0.7% | 278 |
| 2017/10/06 | 5,610 | 5,660 | 5,610 | 5,640 | -30 | -0.5% | 119 |
| 2017/10/05 | 5,650 | 5,680 | 5,650 | 5,670 | ±0 | ±0% | 92 |
| 2017/10/04 | 5,650 | 5,670 | 5,630 | 5,670 | ±0 | ±0% | 599 |
| 2017/10/03 | 5,680 | 5,720 | 5,660 | 5,670 | -70 | -1.2% | 1,478 |
| 2017/10/02 | 5,720 | 5,760 | 5,710 | 5,740 | +10 | +0.2% | 340 |
| 2017/09/29 | 5,750 | 5,760 | 5,720 | 5,730 | +20 | +0.4% | 501 |
| 2017/09/28 | 5,720 | 5,780 | 5,710 | 5,710 | -90 | -1.6% | 2,740 |
| 2017/09/27 | 5,790 | 5,820 | 5,790 | 5,800 | -30 | -0.5% | 551 |
| 2017/09/26 | 5,810 | 5,850 | 5,810 | 5,830 | ±0 | ±0% | 449 |
| 2017/09/25 | 5,790 | 5,840 | 5,790 | 5,830 | -60 | -1% | 1,498 |
1851～
1900
件表示中 / 2411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
