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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/12/21 | 1,747 | 1,760 | 1,711 | 1,743.5 | +3.5 | +0.2% | 6,630 |
| 2022/12/20 | 1,645.5 | 1,740 | 1,645.5 | 1,740 | +83.5 | +5% | 17,690 |
| 2022/12/19 | 1,652 | 1,662 | 1,622.5 | 1,656.5 | +9.5 | +0.6% | 5,410 |
| 2022/12/16 | 1,636 | 1,647 | 1,618.5 | 1,647 | +38 | +2.4% | 3,020 |
| 2022/12/15 | 1,634.5 | 1,634.5 | 1,603.5 | 1,609 | -6.5 | -0.4% | 510 |
| 2022/12/14 | 1,637.5 | 1,637.5 | 1,610 | 1,615.5 | -14 | -0.9% | 1,340 |
| 2022/12/13 | 1,627 | 1,630 | 1,603 | 1,629.5 | -0.5 | ±0% | 480 |
| 2022/12/12 | 1,659.5 | 1,659.5 | 1,630 | 1,630 | -0.5 | ±0% | 160 |
| 2022/12/09 | 1,660 | 1,660 | 1,627.5 | 1,630.5 | -16 | -1% | 320 |
| 2022/12/08 | 1,656 | 1,678 | 1,645.5 | 1,646.5 | -6.5 | -0.4% | 3,320 |
| 2022/12/07 | 1,650 | 1,658.5 | 1,637 | 1,653 | +12.5 | +0.8% | 1,110 |
| 2022/12/06 | 1,659 | 1,659 | 1,635.5 | 1,640.5 | -18.5 | -1.1% | 450 |
| 2022/12/05 | 1,650 | 1,660 | 1,642.5 | 1,659 | +21.5 | +1.3% | 1,410 |
| 2022/12/02 | 1,618.5 | 1,662 | 1,618.5 | 1,637.5 | +37 | +2.3% | 9,410 |
| 2022/12/01 | 1,603.5 | 1,618 | 1,600.5 | 1,600.5 | -15.5 | -1% | 480 |
| 2022/11/30 | 1,620 | 1,626 | 1,612 | 1,616 | -3.5 | -0.2% | 580 |
| 2022/11/29 | 1,600 | 1,629 | 1,595 | 1,619.5 | +36 | +2.3% | 2,410 |
| 2022/11/28 | 1,580 | 1,610 | 1,565 | 1,583.5 | +18 | +1.1% | 1,750 |
| 2022/11/25 | 1,574 | 1,590 | 1,564.5 | 1,565.5 | +8.5 | +0.5% | 710 |
| 2022/11/24 | 1,595 | 1,611 | 1,550 | 1,557 | -59 | -3.7% | 10,690 |
| 2022/11/22 | 1,660 | 1,660 | 1,602 | 1,616 | -27 | -1.6% | 5,950 |
| 2022/11/21 | 1,660 | 1,660 | 1,640 | 1,643 | -13 | -0.8% | 650 |
| 2022/11/18 | 1,660 | 1,660 | 1,640 | 1,656 | +13.5 | +0.8% | 1,310 |
| 2022/11/17 | 1,659 | 1,660 | 1,642 | 1,642.5 | -13.5 | -0.8% | 1,470 |
| 2022/11/16 | 1,659.5 | 1,659.5 | 1,645 | 1,656 | +11 | +0.7% | 2,030 |
| 2022/11/15 | 1,648 | 1,651 | 1,641 | 1,645 | -0.5 | ±0% | 880 |
| 2022/11/14 | 1,659.5 | 1,659.5 | 1,631.5 | 1,645.5 | +8.5 | +0.5% | 1,160 |
| 2022/11/11 | 1,645 | 1,653.5 | 1,630 | 1,637 | -60.5 | -3.6% | 9,490 |
| 2022/11/10 | 1,704.5 | 1,706 | 1,697 | 1,697.5 | +2 | +0.1% | 950 |
| 2022/11/09 | 1,669.5 | 1,699.5 | 1,669 | 1,695.5 | +13 | +0.8% | 3,630 |
| 2022/11/08 | 1,710 | 1,710.5 | 1,673.5 | 1,682.5 | -29 | -1.7% | 7,740 |
| 2022/11/07 | 1,742.5 | 1,742.5 | 1,711 | 1,711.5 | -31 | -1.8% | 1,670 |
| 2022/11/04 | 1,730 | 1,770.5 | 1,730 | 1,742.5 | +21 | +1.2% | 3,690 |
| 2022/11/02 | 1,731 | 1,731 | 1,711 | 1,721.5 | -3.5 | -0.2% | 2,660 |
| 2022/11/01 | 1,730 | 1,730.5 | 1,720 | 1,725 | -16.5 | -0.9% | 2,310 |
| 2022/10/31 | 1,770 | 1,770 | 1,741.5 | 1,741.5 | -35 | -2% | 3,470 |
| 2022/10/28 | 1,785 | 1,793 | 1,770 | 1,776.5 | +17.5 | +1% | 2,060 |
| 2022/10/27 | 1,774.5 | 1,774.5 | 1,751 | 1,759 | +1 | +0.1% | 590 |
| 2022/10/26 | 1,765.5 | 1,765.5 | 1,745 | 1,758 | -31.5 | -1.8% | 4,310 |
| 2022/10/25 | 1,814.5 | 1,814.5 | 1,775 | 1,789.5 | -15.5 | -0.9% | 1,540 |
| 2022/10/24 | 1,800 | 1,805 | 1,790 | 1,805 | -9 | -0.5% | 1,020 |
| 2022/10/21 | 1,807 | 1,819 | 1,807 | 1,814 | +19.5 | +1.1% | 1,210 |
| 2022/10/20 | 1,804.5 | 1,811 | 1,794.5 | 1,794.5 | +5 | +0.3% | 960 |
| 2022/10/19 | 1,790.5 | 1,791.5 | 1,777 | 1,789.5 | -16 | -0.9% | 1,820 |
| 2022/10/18 | 1,802 | 1,827 | 1,791 | 1,805.5 | -34.5 | -1.9% | 460 |
651～
700
件表示中 / 2444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
