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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 1,857 | 1,857 | 1,830.5 | 1,840 | +33 | +1.8% | 950 |
| 2022/10/14 | 1,825 | 1,826 | 1,778 | 1,807 | -65.5 | -3.5% | 4,400 |
| 2022/10/13 | 1,832 | 1,880 | 1,832 | 1,872.5 | +29 | +1.6% | 1,530 |
| 2022/10/12 | 1,831 | 1,865.5 | 1,831 | 1,843.5 | +3 | +0.2% | 2,900 |
| 2022/10/11 | 1,810.5 | 1,849.5 | 1,807.5 | 1,840.5 | +70 | +4% | 8,420 |
| 2022/10/07 | 1,765.5 | 1,793 | 1,765.5 | 1,770.5 | +7.5 | +0.4% | 1,670 |
| 2022/10/06 | 1,814 | 1,814 | 1,743 | 1,763 | -21 | -1.2% | 5,830 |
| 2022/10/05 | 1,750 | 1,798 | 1,750 | 1,784 | -15 | -0.8% | 6,390 |
| 2022/10/04 | 1,872.5 | 1,872.5 | 1,788 | 1,799 | -123.5 | -6.4% | 7,070 |
| 2022/10/03 | 1,955 | 1,979.5 | 1,910.5 | 1,922.5 | -10.5 | -0.5% | 5,970 |
| 2022/09/30 | 1,914 | 1,960.5 | 1,904.5 | 1,933 | +68 | +3.6% | 3,160 |
| 2022/09/29 | 1,893 | 1,907 | 1,844.5 | 1,865 | -68 | -3.5% | 5,590 |
| 2022/09/28 | 1,918.5 | 1,975 | 1,918.5 | 1,933 | +34 | +1.8% | 8,060 |
| 2022/09/27 | 1,876 | 1,925 | 1,818 | 1,899 | +6 | +0.3% | 11,490 |
| 2022/09/26 | 1,865 | 1,920 | 1,824 | 1,893 | +69 | +3.8% | 21,430 |
| 2022/09/22 | 1,820 | 1,839 | 1,806 | 1,824 | +27 | +1.5% | 6,060 |
| 2022/09/21 | 1,760.5 | 1,801 | 1,760.5 | 1,797 | +46.5 | +2.7% | 4,250 |
| 2022/09/20 | 1,789 | 1,789 | 1,742 | 1,750.5 | -28 | -1.6% | 1,670 |
| 2022/09/16 | 1,763 | 1,779 | 1,762 | 1,778.5 | +19 | +1.1% | 3,320 |
| 2022/09/15 | 1,755.5 | 1,764 | 1,745 | 1,759.5 | +16.5 | +0.9% | 2,170 |
| 2022/09/14 | 1,745 | 1,766 | 1,731.5 | 1,743 | +50.5 | +3% | 5,290 |
| 2022/09/13 | 1,703 | 1,703 | 1,684.5 | 1,692.5 | -10.5 | -0.6% | 2,260 |
| 2022/09/12 | 1,710.5 | 1,710.5 | 1,687.5 | 1,703 | -15 | -0.9% | 3,670 |
| 2022/09/09 | 1,756.5 | 1,756.5 | 1,715 | 1,718 | -22 | -1.3% | 1,910 |
| 2022/09/08 | 1,762.5 | 1,768 | 1,734 | 1,740 | -60 | -3.3% | 3,940 |
| 2022/09/07 | 1,775 | 1,819.5 | 1,775 | 1,800 | +20.5 | +1.2% | 3,040 |
| 2022/09/06 | 1,759 | 1,805.5 | 1,759 | 1,779.5 | -0.5 | ±0% | 1,270 |
| 2022/09/05 | 1,780.5 | 1,805.5 | 1,780 | 1,780 | -10 | -0.6% | 1,610 |
| 2022/09/02 | 1,770 | 1,802 | 1,770 | 1,790 | +14.5 | +0.8% | 3,280 |
| 2022/09/01 | 1,745.5 | 1,781 | 1,745.5 | 1,775.5 | +42 | +2.4% | 4,360 |
| 2022/08/31 | 1,751 | 1,755 | 1,733.5 | 1,733.5 | -8 | -0.5% | 890 |
| 2022/08/30 | 1,745 | 1,758.5 | 1,732 | 1,741.5 | -28.5 | -1.6% | 1,940 |
| 2022/08/29 | 1,784 | 1,784 | 1,767 | 1,770 | +46 | +2.7% | 8,270 |
| 2022/08/26 | 1,727 | 1,727 | 1,702 | 1,724 | -3 | -0.2% | 510 |
| 2022/08/25 | 1,740 | 1,740 | 1,713.5 | 1,727 | -3.5 | -0.2% | 620 |
| 2022/08/24 | 1,730 | 1,732 | 1,722 | 1,730.5 | +8 | +0.5% | 1,590 |
| 2022/08/23 | 1,719 | 1,730 | 1,712 | 1,722.5 | +18.5 | +1.1% | 2,600 |
| 2022/08/22 | 1,714 | 1,714 | 1,690.5 | 1,704 | +24 | +1.4% | 4,150 |
| 2022/08/19 | 1,705.5 | 1,710 | 1,677.5 | 1,680 | -10.5 | -0.6% | 2,770 |
| 2022/08/18 | 1,709 | 1,709 | 1,690.5 | 1,690.5 | -7.5 | -0.4% | 1,360 |
| 2022/08/17 | 1,720 | 1,723 | 1,690 | 1,698 | -34 | -2% | 8,240 |
| 2022/08/16 | 1,750 | 1,750 | 1,712 | 1,732 | +4 | +0.2% | 3,170 |
| 2022/08/15 | 1,732.5 | 1,736 | 1,712 | 1,728 | -17 | -1% | 2,840 |
| 2022/08/12 | 1,750 | 1,770 | 1,739.5 | 1,745 | -62.5 | -3.5% | 8,340 |
| 2022/08/10 | 1,810 | 1,811 | 1,802.5 | 1,807.5 | +8 | +0.4% | 830 |
| 2022/08/09 | 1,802 | 1,802 | 1,784 | 1,799.5 | +15.5 | +0.9% | 1,380 |
| 2022/08/08 | 1,824.5 | 1,824.5 | 1,784 | 1,784 | -0.5 | ±0% | 1,580 |
| 2022/08/05 | 1,820 | 1,820 | 1,781 | 1,784.5 | -26 | -1.4% | 1,650 |
| 2022/08/04 | 1,799.5 | 1,820 | 1,799 | 1,810.5 | -0.5 | ±0% | 1,790 |
| 2022/08/03 | 1,810 | 1,834.5 | 1,760 | 1,811 | -6 | -0.3% | 16,440 |
701～
750
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
