525.9
-9.1 (-1.70%)
株価：2025/05/02 15:30
15分ディレイ
ＪＰＸ日経４００ベア２倍上場投信（ダブルインバース）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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,114 | 1,114 | 1,096 | 1,101.5 | -12 | -1.1% | 27,330 |
| 2023/06/28 | 1,142 | 1,142 | 1,113.5 | 1,113.5 | -46 | -4% | 10,420 |
| 2023/06/27 | 1,155.5 | 1,160 | 1,142 | 1,159.5 | +13 | +1.1% | 2,650 |
| 2023/06/26 | 1,141 | 1,153 | 1,126.5 | 1,146.5 | +19.5 | +1.7% | 2,180 |
| 2023/06/23 | 1,105 | 1,140 | 1,100 | 1,127 | +25.5 | +2.3% | 7,230 |
| 2023/06/22 | 1,121 | 1,121 | 1,079.5 | 1,101.5 | -7 | -0.6% | 4,600 |
| 2023/06/21 | 1,139.5 | 1,139.5 | 1,108.5 | 1,108.5 | -13.5 | -1.2% | 8,440 |
| 2023/06/20 | 1,097.5 | 1,129 | 1,097.5 | 1,122 | +12 | +1.1% | 1,850 |
| 2023/06/19 | 1,084 | 1,116 | 1,084 | 1,110 | +22.5 | +2.1% | 3,860 |
| 2023/06/16 | 1,110 | 1,118 | 1,087.5 | 1,087.5 | -20.5 | -1.9% | 2,580 |
| 2023/06/15 | 1,103.5 | 1,119.5 | 1,081 | 1,108 | -10.5 | -0.9% | 10,410 |
| 2023/06/14 | 1,146 | 1,146 | 1,102.5 | 1,118.5 | -27.5 | -2.4% | 11,570 |
| 2023/06/13 | 1,199 | 1,199 | 1,135 | 1,146 | -23.5 | -2% | 15,470 |
| 2023/06/12 | 1,181 | 1,181.5 | 1,166 | 1,169.5 | -11.5 | -1% | 1,570 |
| 2023/06/09 | 1,208.5 | 1,208.5 | 1,181 | 1,181 | -46 | -3.7% | 5,380 |
| 2023/06/08 | 1,203 | 1,229 | 1,191.5 | 1,227 | +27 | +2.3% | 7,580 |
| 2023/06/07 | 1,182.5 | 1,200 | 1,098.5 | 1,200 | +22.5 | +1.9% | 8,660 |
| 2023/06/06 | 1,217.5 | 1,217.5 | 1,173 | 1,177.5 | -26.5 | -2.2% | 7,220 |
| 2023/06/05 | 1,208.5 | 1,219.5 | 1,197 | 1,204 | -34 | -2.7% | 15,940 |
| 2023/06/02 | 1,270 | 1,270 | 1,238 | 1,238 | -47 | -3.7% | 5,820 |
| 2023/06/01 | 1,305 | 1,305 | 1,275.5 | 1,285 | -16 | -1.2% | 2,590 |
| 2023/05/31 | 1,300 | 1,301 | 1,283 | 1,301 | +28.5 | +2.2% | 6,080 |
| 2023/05/30 | 1,264 | 1,276 | 1,262.5 | 1,272.5 | +2.5 | +0.2% | 1,800 |
| 2023/05/29 | 1,255 | 1,270 | 1,235 | 1,270 | -13.5 | -1.1% | 3,600 |
| 2023/05/26 | 1,290 | 1,290 | 1,265.5 | 1,283.5 | +1.5 | +0.1% | 3,190 |
| 2023/05/25 | 1,290 | 1,290 | 1,270 | 1,282 | +1 | +0.1% | 3,800 |
| 2023/05/24 | 1,281.5 | 1,281.5 | 1,258 | 1,281 | +15 | +1.2% | 5,400 |
| 2023/05/23 | 1,255 | 1,290 | 1,245 | 1,266 | -4 | -0.3% | 14,230 |
| 2023/05/22 | 1,291.5 | 1,291.5 | 1,263 | 1,270 | -8 | -0.6% | 3,610 |
| 2023/05/19 | 1,290 | 1,290 | 1,270 | 1,278 | -9 | -0.7% | 2,840 |
| 2023/05/18 | 1,295 | 1,303 | 1,280 | 1,287 | -31 | -2.4% | 10,860 |
| 2023/05/17 | 1,331.5 | 1,331.5 | 1,318 | 1,318 | -13.5 | -1% | 3,300 |
| 2023/05/16 | 1,342.5 | 1,357 | 1,325 | 1,331.5 | -20.5 | -1.5% | 5,570 |
| 2023/05/15 | 1,364.5 | 1,365.5 | 1,350 | 1,352 | -16 | -1.2% | 4,520 |
| 2023/05/12 | 1,370.5 | 1,401 | 1,368 | 1,368 | -11.5 | -0.8% | 2,110 |
| 2023/05/11 | 1,385.5 | 1,386 | 1,370 | 1,379.5 | -6 | -0.4% | 2,970 |
| 2023/05/10 | 1,376 | 1,385.5 | 1,371 | 1,385.5 | +13.5 | +1% | 1,550 |
| 2023/05/09 | 1,402 | 1,402 | 1,372 | 1,372 | -28 | -2% | 5,190 |
| 2023/05/08 | 1,411.5 | 1,411.5 | 1,400 | 1,400 | +8 | +0.6% | 680 |
| 2023/05/02 | 1,395.5 | 1,411.5 | 1,392 | 1,392 | -13 | -0.9% | 2,360 |
| 2023/05/01 | 1,419.5 | 1,419.5 | 1,399 | 1,405 | -30 | -2.1% | 7,340 |
| 2023/04/28 | 1,447 | 1,450 | 1,419.5 | 1,435 | -23.5 | -1.6% | 2,410 |
| 2023/04/27 | 1,475 | 1,479 | 1,458.5 | 1,458.5 | -6.5 | -0.4% | 2,280 |
| 2023/04/26 | 1,459.5 | 1,475 | 1,454 | 1,465 | +24 | +1.7% | 2,590 |
| 2023/04/25 | 1,451 | 1,451 | 1,431 | 1,441 | -12 | -0.8% | 3,030 |
| 2023/04/24 | 1,462 | 1,462 | 1,448 | 1,453 | +3 | +0.2% | 180 |
| 2023/04/21 | 1,462 | 1,462 | 1,444 | 1,450 | -3 | -0.2% | 1,700 |
| 2023/04/20 | 1,460 | 1,460 | 1,450 | 1,453 | +1 | +0.1% | 1,890 |
| 2023/04/19 | 1,458.5 | 1,459.5 | 1,430 | 1,452 | +2 | +0.1% | 1,850 |
| 2023/04/18 | 1,460.5 | 1,460.5 | 1,445 | 1,450 | -17 | -1.2% | 5,380 |
451～
500
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
