530.5
+4.6 (+0.87%)
株価：2025/05/07 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 |
|---|---|---|---|---|---|---|---|
| 2023/04/18 | 1,460.5 | 1,460.5 | 1,445 | 1,450 | -17 | -1.2% | 5,380 |
| 2023/04/17 | 1,482 | 1,482 | 1,465.5 | 1,467 | -11 | -0.7% | 2,820 |
| 2023/04/14 | 1,501.5 | 1,501.5 | 1,478 | 1,478 | -17 | -1.1% | 2,100 |
| 2023/04/13 | 1,518.5 | 1,518.5 | 1,495 | 1,495 | -2 | -0.1% | 1,200 |
| 2023/04/12 | 1,522 | 1,522 | 1,493 | 1,497 | -27 | -1.8% | 2,380 |
| 2023/04/11 | 1,522 | 1,524 | 1,505 | 1,524 | -21 | -1.4% | 1,310 |
| 2023/04/10 | 1,542 | 1,545 | 1,530 | 1,545 | +0.5 | ±0% | 580 |
| 2023/04/07 | 1,562.5 | 1,562.5 | 1,543 | 1,544.5 | -7.5 | -0.5% | 560 |
| 2023/04/06 | 1,537 | 1,565 | 1,537 | 1,552 | +27 | +1.8% | 4,270 |
| 2023/04/05 | 1,499.5 | 1,525 | 1,499.5 | 1,525 | +42.5 | +2.9% | 3,100 |
| 2023/04/04 | 1,492.5 | 1,494 | 1,480.5 | 1,482.5 | -10 | -0.7% | 3,610 |
| 2023/04/03 | 1,490 | 1,500.5 | 1,485.5 | 1,492.5 | -7.5 | -0.5% | 1,250 |
| 2023/03/31 | 1,535 | 1,535 | 1,500 | 1,500 | -40 | -2.6% | 3,390 |
| 2023/03/30 | 1,555 | 1,569.5 | 1,535 | 1,540 | -24.5 | -1.6% | 3,260 |
| 2023/03/29 | 1,606 | 1,606 | 1,562 | 1,564.5 | -48 | -3% | 9,500 |
| 2023/03/28 | 1,619 | 1,619 | 1,594 | 1,612.5 | -6 | -0.4% | 240 |
| 2023/03/27 | 1,603.5 | 1,618.5 | 1,595 | 1,618.5 | +15 | +0.9% | 230 |
| 2023/03/24 | 1,638.5 | 1,638.5 | 1,603.5 | 1,603.5 | -16.5 | -1% | 290 |
| 2023/03/23 | 1,622.5 | 1,641 | 1,620 | 1,620 | +10.5 | +0.7% | 3,820 |
| 2023/03/22 | 1,586 | 1,614 | 1,585.5 | 1,609.5 | -44 | -2.7% | 6,400 |
| 2023/03/20 | 1,623 | 1,653.5 | 1,621 | 1,653.5 | +27.5 | +1.7% | 6,510 |
| 2023/03/17 | 1,627 | 1,637 | 1,609.5 | 1,626 | -26 | -1.6% | 3,170 |
| 2023/03/16 | 1,650 | 1,695.5 | 1,650 | 1,652 | +40 | +2.5% | 12,530 |
| 2023/03/15 | 1,590 | 1,626 | 1,590 | 1,612 | -18 | -1.1% | 3,940 |
| 2023/03/14 | 1,579.5 | 1,652 | 1,579.5 | 1,630 | +82 | +5.3% | 19,790 |
| 2023/03/13 | 1,540 | 1,567 | 1,532 | 1,548 | +30.5 | +2% | 8,960 |
| 2023/03/10 | 1,495 | 1,518 | 1,473 | 1,517.5 | +53.5 | +3.7% | 4,080 |
| 2023/03/09 | 1,491 | 1,491 | 1,460 | 1,464 | -27 | -1.8% | 6,320 |
| 2023/03/08 | 1,517.5 | 1,517.5 | 1,491 | 1,491 | -13 | -0.9% | 3,710 |
| 2023/03/07 | 1,529.5 | 1,529.5 | 1,495 | 1,504 | -6 | -0.4% | 3,420 |
| 2023/03/06 | 1,530 | 1,530 | 1,503 | 1,510 | -29.5 | -1.9% | 5,100 |
| 2023/03/03 | 1,582 | 1,582 | 1,523 | 1,539.5 | -41 | -2.6% | 6,600 |
| 2023/03/02 | 1,582 | 1,582 | 1,565 | 1,580.5 | +1 | +0.1% | 800 |
| 2023/03/01 | 1,589.5 | 1,589.5 | 1,565.5 | 1,579.5 | +4.5 | +0.3% | 490 |
| 2023/02/28 | 1,594 | 1,594 | 1,561 | 1,575 | -15 | -0.9% | 970 |
| 2023/02/27 | 1,599 | 1,599 | 1,574 | 1,590 | +5 | +0.3% | 500 |
| 2023/02/24 | 1,582.5 | 1,599.5 | 1,573 | 1,585 | -1 | -0.1% | 770 |
| 2023/02/22 | 1,584 | 1,600 | 1,583 | 1,586 | +13.5 | +0.9% | 1,130 |
| 2023/02/21 | 1,582 | 1,582 | 1,563.5 | 1,572.5 | -1.5 | -0.1% | 200 |
| 2023/02/20 | 1,583.5 | 1,583.5 | 1,566 | 1,574 | -7 | -0.4% | 310 |
| 2023/02/17 | 1,582 | 1,583.5 | 1,562.5 | 1,581 | +19 | +1.2% | 560 |
| 2023/02/16 | 1,582 | 1,582 | 1,562 | 1,562 | -21.5 | -1.4% | 1,450 |
| 2023/02/15 | 1,580 | 1,583.5 | 1,564.5 | 1,583.5 | +12.5 | +0.8% | 590 |
| 2023/02/14 | 1,569 | 1,583.5 | 1,562.5 | 1,571 | -19 | -1.2% | 1,180 |
| 2023/02/13 | 1,592.5 | 1,600 | 1,578.5 | 1,590 | +16.5 | +1% | 2,130 |
| 2023/02/10 | 1,603 | 1,603 | 1,570 | 1,573.5 | -16.5 | -1% | 5,240 |
| 2023/02/09 | 1,613 | 1,613 | 1,590 | 1,590 | -8 | -0.5% | 390 |
| 2023/02/08 | 1,614 | 1,614 | 1,585 | 1,598 | -4 | -0.2% | 1,210 |
| 2023/02/07 | 1,610.5 | 1,610.5 | 1,586 | 1,602 | +2 | +0.1% | 3,740 |
| 2023/02/06 | 1,600.5 | 1,604 | 1,587.5 | 1,600 | -6.5 | -0.4% | 2,420 |
501～
550
件表示中 / 2368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
