412
-2 (-0.48%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 648 | 648 | 604 | 625 | -14 | -2.2% | 4,023 |
| 2024/10/25 | 631 | 640 | 627 | 639 | +9 | +1.4% | 2,710 |
| 2024/10/24 | 639 | 640 | 623 | 630 | +1 | +0.2% | 3,400 |
| 2024/10/23 | 618 | 629 | 617 | 629 | +12 | +1.9% | 3,519 |
| 2024/10/22 | 613 | 627 | 612 | 617 | +11 | +1.8% | 2,442 |
| 2024/10/21 | 598 | 610 | 598 | 606 | ±0 | ±0% | 3,895 |
| 2024/10/18 | 600 | 606 | 600 | 606 | -8 | -1.3% | 801 |
| 2024/10/17 | 605 | 618 | 597 | 614 | +1 | +0.2% | 1,337 |
| 2024/10/16 | 612 | 624 | 602 | 613 | +11 | +1.8% | 3,433 |
| 2024/10/15 | 593 | 608 | 588 | 602 | -1 | -0.2% | 5,114 |
| 2024/10/11 | 592 | 603 | 589 | 603 | +7 | +1.2% | 1,760 |
| 2024/10/10 | 589 | 607 | 589 | 596 | ±0 | ±0% | 2,675 |
| 2024/10/09 | 591 | 605 | 583 | 596 | -5 | -0.8% | 1,625 |
| 2024/10/08 | 598 | 601 | 585 | 601 | +11 | +1.9% | 4,643 |
| 2024/10/07 | 600 | 618 | 583 | 590 | -18 | -3% | 6,605 |
| 2024/10/04 | 611 | 612 | 605 | 608 | -3 | -0.5% | 1,077 |
| 2024/10/03 | 601 | 611 | 598 | 611 | -15 | -2.4% | 1,943 |
| 2024/10/02 | 621 | 648 | 613 | 626 | +16 | +2.6% | 5,842 |
| 2024/10/01 | 622 | 622 | 610 | 610 | -18 | -2.9% | 1,584 |
| 2024/09/30 | 638 | 638 | 615 | 628 | +30 | +5% | 7,879 |
| 2024/09/27 | 611 | 626 | 598 | 598 | -19 | -3.1% | 3,211 |
| 2024/09/26 | 637 | 637 | 616 | 617 | -20 | -3.1% | 3,204 |
| 2024/09/25 | 645 | 655 | 637 | 637 | -7 | -1.1% | 1,979 |
| 2024/09/24 | 630 | 644 | 611 | 644 | +4 | +0.6% | 3,970 |
| 2024/09/20 | 638 | 657 | 637 | 640 | -12 | -1.8% | 4,228 |
| 2024/09/19 | 688 | 688 | 648 | 652 | -41 | -5.9% | 7,063 |
| 2024/09/18 | 680 | 700 | 671 | 693 | +4 | +0.6% | 2,686 |
| 2024/09/17 | 670 | 704 | 670 | 689 | +9 | +1.3% | 2,014 |
| 2024/09/13 | 660 | 680 | 660 | 680 | +11 | +1.6% | 352 |
| 2024/09/12 | 676 | 678 | 629 | 669 | -26 | -3.7% | 10,603 |
| 2024/09/11 | 684 | 700 | 679 | 695 | +16 | +2.4% | 13,602 |
| 2024/09/10 | 668 | 680 | 666 | 679 | -9 | -1.3% | 4,675 |
| 2024/09/09 | 717 | 735 | 688 | 688 | +15 | +2.2% | 15,048 |
| 2024/09/06 | 656 | 684 | 654 | 673 | +16 | +2.4% | 2,932 |
| 2024/09/05 | 677 | 677 | 646 | 657 | ±0 | ±0% | 2,180 |
| 2024/09/04 | 630 | 674 | 630 | 657 | +45 | +7.4% | 13,926 |
| 2024/09/03 | 615 | 636 | 610 | 612 | -6 | -1% | 7,549 |
| 2024/09/02 | 615 | 620 | 590 | 618 | +1 | +0.2% | 4,438 |
| 2024/08/30 | 624 | 624 | 617 | 617 | -1 | -0.2% | 320 |
| 2024/08/29 | 630 | 630 | 618 | 618 | -7 | -1.1% | 1,512 |
| 2024/08/28 | 624 | 632 | 620 | 625 | -7 | -1.1% | 1,410 |
| 2024/08/27 | 634 | 642 | 632 | 632 | -2 | -0.3% | 1,330 |
| 2024/08/26 | 637 | 641 | 632 | 634 | -4 | -0.6% | 1,674 |
| 2024/08/23 | 642 | 642 | 628 | 638 | -9 | -1.4% | 672 |
| 2024/08/22 | 653 | 654 | 624 | 647 | -7 | -1.1% | 3,218 |
| 2024/08/21 | 660 | 660 | 642 | 654 | +14 | +2.2% | 671 |
| 2024/08/20 | 640 | 645 | 625 | 640 | -7 | -1.1% | 2,533 |
| 2024/08/19 | 632 | 652 | 611 | 647 | +7 | +1.1% | 1,536 |
| 2024/08/16 | 658 | 658 | 607 | 640 | -33 | -4.9% | 4,511 |
| 2024/08/15 | 695 | 695 | 669 | 673 | -16 | -2.3% | 1,952 |
201～
250
件表示中 / 2443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
