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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,125 | 1,129.5 | 1,114 | 1,114 | -9.5 | -0.8% | 2,370 |
| 2023/08/04 | 1,129.5 | 1,133 | 1,120.5 | 1,123.5 | +4 | +0.4% | 3,770 |
| 2023/08/03 | 1,107 | 1,126 | 1,105 | 1,119.5 | +33 | +3% | 14,350 |
| 2023/08/02 | 1,084 | 1,096.5 | 1,071.5 | 1,086.5 | +18 | +1.7% | 5,170 |
| 2023/08/01 | 1,076.5 | 1,083.5 | 1,066 | 1,068.5 | -9.5 | -0.9% | 7,620 |
| 2023/07/31 | 1,086 | 1,089.5 | 1,075 | 1,078 | -22 | -2% | 8,160 |
| 2023/07/28 | 1,121 | 1,135 | 1,100 | 1,100 | +5 | +0.5% | 8,430 |
| 2023/07/27 | 1,122 | 1,122 | 1,095 | 1,095 | -27 | -2.4% | 6,740 |
| 2023/07/26 | 1,119.5 | 1,122 | 1,116 | 1,122 | +5 | +0.4% | 290 |
| 2023/07/25 | 1,118 | 1,120.5 | 1,117 | 1,117 | -0.5 | ±0% | 1,170 |
| 2023/07/24 | 1,123.5 | 1,123.5 | 1,117 | 1,117.5 | -13.5 | -1.2% | 1,940 |
| 2023/07/21 | 1,131 | 1,140 | 1,123.5 | 1,131 | +11 | +1% | 2,400 |
| 2023/07/20 | 1,124 | 1,131.5 | 1,115.5 | 1,120 | -5 | -0.4% | 3,750 |
| 2023/07/19 | 1,123.5 | 1,136 | 1,123.5 | 1,125 | -28.5 | -2.5% | 5,230 |
| 2023/07/18 | 1,167.5 | 1,167.5 | 1,139 | 1,153.5 | +3.5 | +0.3% | 5,570 |
| 2023/07/14 | 1,133.5 | 1,165 | 1,133.5 | 1,150 | -10 | -0.9% | 5,000 |
| 2023/07/13 | 1,180 | 1,182 | 1,150 | 1,160 | -20 | -1.7% | 5,170 |
| 2023/07/12 | 1,150.5 | 1,180.5 | 1,150.5 | 1,180 | +20 | +1.7% | 5,720 |
| 2023/07/11 | 1,149 | 1,164 | 1,148 | 1,160 | +12 | +1% | 8,820 |
| 2023/07/10 | 1,142 | 1,160 | 1,121 | 1,148 | +9 | +0.8% | 6,550 |
| 2023/07/07 | 1,144 | 1,145 | 1,100 | 1,139 | +27 | +2.4% | 9,870 |
| 2023/07/06 | 1,104 | 1,124.5 | 1,103.5 | 1,112 | +21.5 | +2% | 9,280 |
| 2023/07/05 | 1,099.5 | 1,107 | 1,090 | 1,090.5 | -4 | -0.4% | 1,760 |
| 2023/07/04 | 1,088.5 | 1,098 | 1,084.5 | 1,094.5 | +10.5 | +1% | 3,550 |
| 2023/07/03 | 1,096 | 1,103.5 | 1,079.5 | 1,084 | -28 | -2.5% | 9,170 |
| 2023/06/30 | 1,108.5 | 1,122 | 1,108.5 | 1,112 | +10.5 | +1% | 2,860 |
| 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 |
501～
550
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
