540
-2 (-0.37%)
株価：2025/05/07 12:50
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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 6,160 | 6,160 | 6,090 | 6,110 | -80 | -1.3% | 731 |
| 2017/07/19 | 6,230 | 6,230 | 6,190 | 6,190 | -40 | -0.6% | 64 |
| 2017/07/18 | 6,200 | 6,260 | 6,200 | 6,230 | +80 | +1.3% | 533 |
| 2017/07/14 | 6,150 | 6,150 | 6,150 | 6,150 | -40 | -0.6% | 5 |
| 2017/07/13 | 6,150 | 6,190 | 6,150 | 6,190 | ±0 | ±0% | 33 |
| 2017/07/12 | 6,160 | 6,190 | 6,160 | 6,190 | +50 | +0.8% | 122 |
| 2017/07/11 | 6,190 | 6,190 | 6,120 | 6,140 | -70 | -1.1% | 387 |
| 2017/07/10 | 6,190 | 6,230 | 6,190 | 6,210 | -50 | -0.8% | 621 |
| 2017/07/07 | 6,300 | 6,300 | 6,240 | 6,260 | +50 | +0.8% | 461 |
| 2017/07/06 | 6,220 | 6,220 | 6,200 | 6,210 | +10 | +0.2% | 188 |
| 2017/07/05 | 6,280 | 6,310 | 6,200 | 6,200 | -50 | -0.8% | 1,102 |
| 2017/07/04 | 6,170 | 6,270 | 6,150 | 6,250 | +30 | +0.5% | 485 |
| 2017/07/03 | 6,250 | 6,260 | 6,220 | 6,220 | -70 | -1.1% | 338 |
| 2017/06/30 | 6,250 | 6,290 | 6,240 | 6,290 | +120 | +1.9% | 1,044 |
| 2017/06/29 | 6,150 | 6,180 | 6,140 | 6,170 | -50 | -0.8% | 529 |
| 2017/06/28 | 6,260 | 6,260 | 6,190 | 6,220 | -20 | -0.3% | 437 |
| 2017/06/27 | 6,250 | 6,250 | 6,220 | 6,240 | -60 | -1% | 308 |
| 2017/06/26 | 6,280 | 6,300 | 6,270 | 6,300 | +20 | +0.3% | 49 |
| 2017/06/23 | 6,310 | 6,310 | 6,270 | 6,280 | +10 | +0.2% | 109 |
| 2017/06/22 | 6,300 | 6,300 | 6,260 | 6,270 | ±0 | ±0% | 133 |
| 2017/06/21 | 6,270 | 6,300 | 6,250 | 6,270 | +50 | +0.8% | 266 |
| 2017/06/20 | 6,250 | 6,250 | 6,180 | 6,220 | -110 | -1.7% | 1,176 |
| 2017/06/19 | 6,400 | 6,400 | 6,330 | 6,330 | -70 | -1.1% | 464 |
| 2017/06/16 | 6,380 | 6,410 | 6,350 | 6,400 | -50 | -0.8% | 220 |
| 2017/06/15 | 6,440 | 6,500 | 6,440 | 6,450 | +60 | +0.9% | 1,084 |
| 2017/06/14 | 6,390 | 6,390 | 6,370 | 6,390 | -10 | -0.2% | 34 |
| 2017/06/13 | 6,450 | 6,450 | 6,380 | 6,400 | -20 | -0.3% | 76 |
| 2017/06/12 | 6,450 | 6,450 | 6,420 | 6,420 | -30 | -0.5% | 782 |
| 2017/06/09 | 6,440 | 6,480 | 6,380 | 6,450 | +10 | +0.2% | 235 |
| 2017/06/08 | 6,350 | 6,450 | 6,350 | 6,440 | +70 | +1.1% | 1,484 |
| 2017/06/07 | 6,400 | 6,420 | 6,360 | 6,370 | +10 | +0.2% | 586 |
| 2017/06/06 | 6,310 | 6,390 | 6,300 | 6,360 | +100 | +1.6% | 1,105 |
| 2017/06/05 | 6,320 | 6,320 | 6,260 | 6,260 | -10 | -0.2% | 602 |
| 2017/06/02 | 6,420 | 6,430 | 6,250 | 6,270 | -210 | -3.2% | 3,490 |
| 2017/06/01 | 6,600 | 6,600 | 6,470 | 6,480 | -160 | -2.4% | 1,971 |
| 2017/05/31 | 6,640 | 6,650 | 6,610 | 6,640 | +50 | +0.8% | 484 |
| 2017/05/30 | 6,600 | 6,660 | 6,590 | 6,590 | -10 | -0.2% | 587 |
| 2017/05/29 | 6,620 | 6,640 | 6,570 | 6,600 | +10 | +0.2% | 64 |
| 2017/05/26 | 6,570 | 6,600 | 6,550 | 6,590 | +70 | +1.1% | 348 |
| 2017/05/25 | 6,580 | 6,580 | 6,500 | 6,520 | -50 | -0.8% | 859 |
| 2017/05/24 | 6,530 | 6,580 | 6,530 | 6,570 | -50 | -0.8% | 114 |
| 2017/05/23 | 6,610 | 6,630 | 6,590 | 6,620 | +20 | +0.3% | 265 |
| 2017/05/22 | 6,600 | 6,660 | 6,590 | 6,600 | -80 | -1.2% | 782 |
| 2017/05/19 | 6,700 | 6,770 | 6,650 | 6,680 | -60 | -0.9% | 1,153 |
| 2017/05/18 | 6,730 | 6,780 | 6,680 | 6,740 | +200 | +3.1% | 3,254 |
| 2017/05/17 | 6,540 | 6,580 | 6,540 | 6,540 | +50 | +0.8% | 640 |
| 2017/05/16 | 6,460 | 6,490 | 6,420 | 6,490 | -20 | -0.3% | 380 |
| 2017/05/15 | 6,600 | 6,600 | 6,510 | 6,510 | +10 | +0.2% | 508 |
| 2017/05/12 | 6,470 | 6,560 | 6,470 | 6,500 | +40 | +0.6% | 777 |
| 2017/05/11 | 6,440 | 6,510 | 6,440 | 6,460 | -10 | -0.2% | 443 |
1901～
1950
件表示中 / 2367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
