511.7
-9.6 (-1.84%)
株価：2025/05/09 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 |
|---|---|---|---|---|---|---|---|
| 2022/01/28 | 2,111.5 | 2,152.5 | 2,075.5 | 2,087.5 | -74 | -3.4% | 2,700 |
| 2022/01/27 | 2,068 | 2,190 | 2,032 | 2,161.5 | +87.5 | +4.2% | 6,430 |
| 2022/01/26 | 2,070 | 2,085.5 | 2,042.5 | 2,074 | +4 | +0.2% | 6,960 |
| 2022/01/25 | 2,000 | 2,087.5 | 2,000 | 2,070 | +85 | +4.3% | 5,610 |
| 2022/01/24 | 2,028 | 2,037 | 1,985 | 1,985 | -22 | -1.1% | 1,780 |
| 2022/01/21 | 2,020 | 2,042 | 1,993 | 2,007 | +48 | +2.5% | 3,560 |
| 2022/01/20 | 2,005 | 2,022 | 1,959 | 1,959 | -41.5 | -2.1% | 7,690 |
| 2022/01/19 | 1,945 | 2,015 | 1,945 | 2,000.5 | +95.5 | +5% | 7,760 |
| 2022/01/18 | 1,885 | 1,914 | 1,866.5 | 1,905 | -5 | -0.3% | 1,430 |
| 2022/01/17 | 1,914.5 | 1,914.5 | 1,887 | 1,910 | -4.5 | -0.2% | 320 |
| 2022/01/14 | 1,885 | 1,941.5 | 1,885 | 1,914.5 | +49.5 | +2.7% | 7,660 |
| 2022/01/13 | 1,834 | 1,874 | 1,834 | 1,865 | +24 | +1.3% | 1,100 |
| 2022/01/12 | 1,879 | 1,879 | 1,832.5 | 1,841 | -64.5 | -3.4% | 2,180 |
| 2022/01/11 | 1,889 | 1,921.5 | 1,882 | 1,905.5 | +26.5 | +1.4% | 5,120 |
| 2022/01/07 | 1,835.5 | 1,903 | 1,835.5 | 1,879 | +10 | +0.5% | 2,640 |
| 2022/01/06 | 1,840 | 1,880 | 1,830 | 1,869 | +49 | +2.7% | 6,710 |
| 2022/01/05 | 1,835 | 1,835 | 1,813 | 1,820 | -15 | -0.8% | 4,210 |
| 2022/01/04 | 1,860 | 1,874.5 | 1,833 | 1,835 | -60 | -3.2% | 5,220 |
| 2021/12/30 | 1,902.5 | 1,914 | 1,877.5 | 1,895 | +18.5 | +1% | 4,250 |
| 2021/12/29 | 1,871 | 1,893.5 | 1,859.5 | 1,876.5 | +6.5 | +0.3% | 940 |
| 2021/12/28 | 1,891 | 1,891 | 1,868 | 1,870 | -50.5 | -2.6% | 3,810 |
| 2021/12/27 | 1,910 | 1,920.5 | 1,906 | 1,920.5 | +20.5 | +1.1% | 2,540 |
| 2021/12/24 | 1,899 | 1,900 | 1,887 | 1,900 | +1 | +0.1% | 1,450 |
| 2021/12/23 | 1,925 | 1,925 | 1,899 | 1,899 | -36.5 | -1.9% | 1,140 |
| 2021/12/22 | 1,932.5 | 1,943.5 | 1,932.5 | 1,935.5 | +3.5 | +0.2% | 130 |
| 2021/12/21 | 1,950.5 | 1,950.5 | 1,916 | 1,932 | -50 | -2.5% | 3,960 |
| 2021/12/20 | 1,932.5 | 2,000 | 1,932.5 | 1,982 | +52.5 | +2.7% | 3,480 |
| 2021/12/17 | 1,889.5 | 1,929.5 | 1,872 | 1,929.5 | +69 | +3.7% | 1,530 |
| 2021/12/16 | 1,882 | 1,882 | 1,857 | 1,860.5 | -54.5 | -2.8% | 1,590 |
| 2021/12/15 | 1,934.5 | 1,934.5 | 1,915 | 1,915 | -12.5 | -0.6% | 220 |
| 2021/12/14 | 1,944.5 | 1,947 | 1,920 | 1,927.5 | +3 | +0.2% | 470 |
| 2021/12/13 | 1,919 | 1,924.5 | 1,902 | 1,924.5 | -8 | -0.4% | 250 |
| 2021/12/10 | 1,915.5 | 1,935 | 1,901 | 1,932.5 | +27 | +1.4% | 1,030 |
| 2021/12/09 | 1,892 | 1,905.5 | 1,884 | 1,905.5 | +13.5 | +0.7% | 650 |
| 2021/12/08 | 1,900 | 1,900 | 1,860.5 | 1,892 | -16 | -0.8% | 1,950 |
| 2021/12/07 | 1,980 | 1,989.5 | 1,908 | 1,908 | -86.5 | -4.3% | 2,920 |
| 2021/12/06 | 1,960.5 | 2,010 | 1,960.5 | 1,994.5 | +3.5 | +0.2% | 860 |
| 2021/12/03 | 2,038 | 2,038 | 1,990 | 1,991 | -47 | -2.3% | 2,030 |
| 2021/12/02 | 2,060 | 2,060 | 2,020.5 | 2,038 | +28 | +1.4% | 1,720 |
| 2021/12/01 | 2,050 | 2,065.5 | 2,009.5 | 2,010 | -40 | -2% | 5,720 |
| 2021/11/30 | 1,940.5 | 2,050 | 1,940.5 | 2,050 | +51.5 | +2.6% | 17,040 |
| 2021/11/29 | 1,980 | 2,005.5 | 1,945 | 1,998.5 | +59.5 | +3.1% | 17,640 |
| 2021/11/26 | 1,885 | 1,954 | 1,885 | 1,939 | +79 | +4.2% | 8,390 |
| 2021/11/25 | 1,857 | 1,861 | 1,857 | 1,860 | -13 | -0.7% | 160 |
| 2021/11/24 | 1,874 | 1,882 | 1,831 | 1,873 | +39 | +2.1% | 5,700 |
| 2021/11/22 | 1,870 | 1,870 | 1,821 | 1,834 | +4 | +0.2% | 6,630 |
| 2021/11/19 | 1,842 | 1,900 | 1,830 | 1,830 | -12 | -0.7% | 2,050 |
| 2021/11/18 | 1,857 | 1,866 | 1,835 | 1,842 | -1 | -0.1% | 1,280 |
| 2021/11/17 | 1,833 | 1,848 | 1,830 | 1,843 | +10 | +0.5% | 1,220 |
| 2021/11/16 | 1,840 | 1,840 | 1,812 | 1,833 | +3 | +0.2% | 1,160 |
801～
850
件表示中 / 2370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
