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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 710 | 710 | 670 | 689 | -21 | -3% | 3,587 |
| 2024/08/13 | 722 | 732 | 705 | 710 | -22 | -3% | 4,572 |
| 2024/08/09 | 740 | 763 | 700 | 732 | -28 | -3.7% | 3,980 |
| 2024/08/08 | 770 | 775 | 704 | 760 | +12 | +1.6% | 9,487 |
| 2024/08/07 | 830 | 830 | 687 | 748 | -52 | -6.5% | 27,997 |
| 2024/08/06 | 777 | 841 | 777 | 800 | -127 | -13.7% | 24,021 |
| 2024/08/05 | 861 | 927 | 850 | 927 | +150 | +19.3% | 73,928 |
| 2024/08/02 | 735 | 778 | 720 | 777 | +80 | +11.5% | 15,637 |
| 2024/08/01 | 664 | 700 | 664 | 697 | +26 | +3.9% | 3,989 |
| 2024/07/31 | 692 | 705 | 652 | 671 | -1 | -0.1% | 13,140 |
| 2024/07/30 | 675 | 678 | 672 | 672 | -2 | -0.3% | 603 |
| 2024/07/29 | 682 | 682 | 666 | 674 | -24 | -3.4% | 1,236 |
| 2024/07/26 | 693 | 700 | 660 | 698 | +1 | +0.1% | 9,491 |
| 2024/07/25 | 682 | 700 | 665 | 697 | +44 | +6.7% | 19,394 |
| 2024/07/24 | 642 | 655 | 637 | 653 | +13 | +2% | 3,131 |
| 2024/07/23 | 629 | 640 | 628 | 640 | +3 | +0.5% | 1,487 |
| 2024/07/22 | 640 | 640 | 610 | 637 | +4 | +0.6% | 8,987 |
| 2024/07/19 | 630 | 638 | 621 | 633 | +2 | +0.3% | 500 |
| 2024/07/18 | 637 | 640 | 610 | 631 | +24 | +4% | 8,104 |
| 2024/07/17 | 602 | 609 | 593 | 607 | +6 | +1% | 3,394 |
| 2024/07/16 | 616 | 619 | 601 | 601 | -31 | -4.9% | 3,332 |
| 2024/07/12 | 620 | 635 | 604 | 632 | +31 | +5.2% | 3,840 |
| 2024/07/11 | 599 | 605 | 591 | 601 | -9 | -1.5% | 1,785 |
| 2024/07/10 | 614 | 619 | 600 | 610 | -5 | -0.8% | 4,546 |
| 2024/07/09 | 626 | 626 | 606 | 615 | -13 | -2.1% | 4,478 |
| 2024/07/08 | 623 | 628 | 614 | 628 | +2 | +0.3% | 1,332 |
| 2024/07/05 | 622 | 626 | 616 | 626 | +6 | +1% | 666 |
| 2024/07/04 | 628 | 645 | 610 | 620 | -11 | -1.7% | 3,518 |
| 2024/07/03 | 632 | 640 | 625 | 631 | -9 | -1.4% | 3,064 |
| 2024/07/02 | 658 | 675 | 628 | 640 | -8 | -1.2% | 14,283 |
| 2024/07/01 | 660 | 660 | 640 | 648 | -12 | -1.8% | 2,923 |
| 2024/06/28 | 660 | 662 | 649 | 660 | -3 | -0.5% | 1,213 |
| 2024/06/27 | 664 | 678 | 661 | 663 | +4 | +0.6% | 3,430 |
| 2024/06/26 | 675 | 689 | 654 | 659 | -31 | -4.5% | 19,950 |
| 2024/06/25 | 690 | 690 | 668 | 690 | -4 | -0.6% | 3,967 |
| 2024/06/24 | 698 | 700 | 686 | 694 | -5 | -0.7% | 2,281 |
| 2024/06/21 | 694 | 700 | 686 | 699 | +6 | +0.9% | 393 |
| 2024/06/20 | 700 | 709 | 693 | 693 | -10 | -1.4% | 528 |
| 2024/06/19 | 705 | 705 | 690 | 703 | -4 | -0.6% | 311 |
| 2024/06/18 | 701 | 707 | 698 | 707 | -1 | -0.1% | 1,754 |
| 2024/06/17 | 729 | 729 | 695 | 708 | +18 | +2.6% | 17,122 |
| 2024/06/14 | 700 | 700 | 680 | 690 | ±0 | ±0% | 2,322 |
| 2024/06/13 | 677 | 690 | 677 | 690 | +7 | +1% | 2,468 |
| 2024/06/12 | 680 | 698 | 679 | 683 | +9 | +1.3% | 7,392 |
| 2024/06/11 | 668 | 680 | 658 | 674 | +3 | +0.4% | 3,330 |
| 2024/06/10 | 680 | 700 | 671 | 671 | -19 | -2.8% | 4,611 |
| 2024/06/07 | 686 | 690 | 683 | 690 | +3 | +0.4% | 269 |
| 2024/06/06 | 687 | 687 | 675 | 687 | -1 | -0.1% | 2,532 |
| 2024/06/05 | 677 | 689 | 655 | 688 | +14 | +2.1% | 6,981 |
| 2024/06/04 | 687 | 687 | 664 | 674 | -3 | -0.4% | 7,896 |
251～
300
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
