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 |
|---|---|---|---|---|---|---|---|
| 2023/03/07 | 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 |
| 2023/02/03 | 1,619 | 1,619 | 1,606.5 | 1,606.5 | -8.5 | -0.5% | 110 |
| 2023/02/02 | 1,597.5 | 1,615 | 1,597.5 | 1,615 | +14.5 | +0.9% | 1,000 |
| 2023/02/01 | 1,586.5 | 1,603.5 | 1,586.5 | 1,600.5 | +0.5 | ±0% | 1,120 |
| 2023/01/31 | 1,600.5 | 1,600.5 | 1,587 | 1,600 | -5.5 | -0.3% | 1,000 |
| 2023/01/30 | 1,614.5 | 1,614.5 | 1,592 | 1,605.5 | +5 | +0.3% | 2,090 |
| 2023/01/27 | 1,610.5 | 1,610.5 | 1,593.5 | 1,600.5 | -10 | -0.6% | 3,270 |
| 2023/01/26 | 1,597 | 1,655 | 1,594 | 1,610.5 | +14 | +0.9% | 5,410 |
| 2023/01/25 | 1,619 | 1,619 | 1,595.5 | 1,596.5 | -13.5 | -0.8% | 3,610 |
| 2023/01/24 | 1,656 | 1,656.5 | 1,610 | 1,610 | -46 | -2.8% | 5,770 |
| 2023/01/23 | 1,691 | 1,706 | 1,655 | 1,656 | -35 | -2.1% | 4,490 |
| 2023/01/20 | 1,702 | 1,702 | 1,691 | 1,691 | -10.5 | -0.6% | 140 |
| 2023/01/19 | 1,697 | 1,701.5 | 1,694 | 1,701.5 | +26.5 | +1.6% | 620 |
| 2023/01/18 | 1,724 | 1,724 | 1,670.5 | 1,675 | -49 | -2.8% | 1,830 |
| 2023/01/17 | 1,733 | 1,733 | 1,723.5 | 1,724 | -19 | -1.1% | 230 |
| 2023/01/16 | 1,737 | 1,747.5 | 1,733 | 1,743 | +18 | +1% | 480 |
| 2023/01/13 | 1,760 | 1,760 | 1,697 | 1,725 | -17 | -1% | 3,060 |
| 2023/01/12 | 1,725 | 1,766 | 1,722 | 1,742 | +5 | +0.3% | 3,020 |
| 2023/01/11 | 1,742 | 1,759.5 | 1,736.5 | 1,737 | -18.5 | -1.1% | 190 |
| 2023/01/10 | 1,781.5 | 1,781.5 | 1,737 | 1,755.5 | -37.5 | -2.1% | 830 |
| 2023/01/06 | 1,790 | 1,796 | 1,763 | 1,793 | ±0 | ±0% | 4,860 |
| 2023/01/05 | 1,781 | 1,795.5 | 1,781 | 1,793 | +4.5 | +0.3% | 1,150 |
| 2023/01/04 | 1,768.5 | 1,802 | 1,768.5 | 1,788.5 | +48.5 | +2.8% | 2,310 |
| 2022/12/30 | 1,737 | 1,757 | 1,736.5 | 1,740 | -35 | -2% | 1,200 |
| 2022/12/29 | 1,738.5 | 1,917.5 | 1,701 | 1,775 | +52 | +3% | 29,570 |
| 2022/12/28 | 1,713.5 | 1,734 | 1,713.5 | 1,723 | +10 | +0.6% | 1,150 |
| 2022/12/27 | 1,711 | 1,720 | 1,711 | 1,713 | -10 | -0.6% | 750 |
| 2022/12/26 | 1,721 | 1,745 | 1,721 | 1,723 | -12 | -0.7% | 1,170 |
| 2022/12/23 | 1,740 | 1,760 | 1,694 | 1,735 | +15.5 | +0.9% | 5,500 |
| 2022/12/22 | 1,711 | 1,740 | 1,711 | 1,719.5 | -24 | -1.4% | 4,240 |
551～
600
件表示中 / 2389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
