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 |
|---|---|---|---|---|---|---|---|
| 2021/11/15 | 1,823 | 1,831 | 1,817 | 1,830 | -20 | -1.1% | 1,600 |
| 2021/11/12 | 1,883 | 1,883 | 1,835 | 1,850 | -40 | -2.1% | 3,220 |
| 2021/11/11 | 1,919 | 1,919 | 1,890 | 1,890 | -16 | -0.8% | 240 |
| 2021/11/10 | 1,890 | 1,906 | 1,890 | 1,906 | +25 | +1.3% | 1,880 |
| 2021/11/09 | 1,837 | 1,885 | 1,837 | 1,881 | +26 | +1.4% | 1,550 |
| 2021/11/08 | 1,842 | 1,855 | 1,842 | 1,855 | +4 | +0.2% | 380 |
| 2021/11/05 | 1,842 | 1,857 | 1,842 | 1,851 | +25 | +1.4% | 300 |
| 2021/11/04 | 1,848 | 1,857 | 1,826 | 1,826 | -41 | -2.2% | 1,810 |
| 2021/11/02 | 1,851 | 1,870 | 1,850 | 1,867 | +16 | +0.9% | 1,340 |
| 2021/11/01 | 1,942 | 1,942 | 1,846 | 1,851 | -88 | -4.5% | 5,210 |
| 2021/10/29 | 1,936 | 1,966 | 1,924 | 1,939 | +19 | +1% | 3,210 |
| 2021/10/28 | 1,914 | 1,945 | 1,914 | 1,920 | +24 | +1.3% | 1,250 |
| 2021/10/27 | 1,910 | 1,910 | 1,894 | 1,896 | -3 | -0.2% | 840 |
| 2021/10/26 | 1,909 | 1,909 | 1,885 | 1,899 | -41 | -2.1% | 1,470 |
| 2021/10/25 | 1,952 | 1,952 | 1,933 | 1,940 | +7 | +0.4% | 570 |
| 2021/10/22 | 1,940 | 1,945 | 1,908 | 1,933 | +6 | +0.3% | 1,140 |
| 2021/10/21 | 1,888 | 1,930 | 1,888 | 1,927 | +39 | +2.1% | 5,570 |
| 2021/10/20 | 1,878 | 1,888 | 1,854 | 1,888 | +7 | +0.4% | 3,460 |
| 2021/10/19 | 1,908 | 1,908 | 1,881 | 1,881 | -20 | -1.1% | 2,690 |
| 2021/10/18 | 1,873 | 1,909 | 1,873 | 1,901 | +15 | +0.8% | 5,840 |
| 2021/10/15 | 1,943 | 1,943 | 1,886 | 1,886 | -73 | -3.7% | 4,830 |
| 2021/10/14 | 1,987 | 1,987 | 1,959 | 1,959 | -22 | -1.1% | 990 |
| 2021/10/13 | 1,979 | 1,994 | 1,962 | 1,981 | +11 | +0.6% | 930 |
| 2021/10/12 | 1,956 | 1,976 | 1,956 | 1,970 | +20 | +1% | 190 |
| 2021/10/11 | 2,010 | 2,012 | 1,950 | 1,950 | -56 | -2.8% | 1,600 |
| 2021/10/08 | 2,005 | 2,011 | 1,980 | 2,006 | -46 | -2.2% | 1,420 |
| 2021/10/07 | 2,040 | 2,061 | 2,016 | 2,052 | +2 | +0.1% | 3,370 |
| 2021/10/06 | 2,007 | 2,095 | 1,981 | 2,050 | +6 | +0.3% | 10,800 |
| 2021/10/05 | 2,044 | 2,094 | 2,031 | 2,044 | +45 | +2.3% | 14,790 |
| 2021/10/04 | 1,930 | 2,019 | 1,930 | 1,999 | +29 | +1.5% | 2,710 |
| 2021/10/01 | 1,929 | 1,980 | 1,916 | 1,970 | +73 | +3.8% | 17,240 |
| 2021/09/30 | 1,863 | 1,899 | 1,863 | 1,897 | +13 | +0.7% | 2,580 |
| 2021/09/29 | 1,857 | 1,904 | 1,831 | 1,884 | +53 | +2.9% | 11,020 |
| 2021/09/28 | 1,824 | 1,858 | 1,823 | 1,831 | +27 | +1.5% | 3,970 |
| 2021/09/27 | 1,808 | 1,808 | 1,776 | 1,804 | -6 | -0.3% | 2,670 |
| 2021/09/24 | 1,804 | 1,824 | 1,803 | 1,810 | -74 | -3.9% | 6,130 |
| 2021/09/22 | 1,854 | 1,885 | 1,854 | 1,884 | +40 | +2.2% | 6,370 |
| 2021/09/21 | 1,886 | 1,886 | 1,834 | 1,844 | +64 | +3.6% | 12,290 |
| 2021/09/17 | 1,804 | 1,804 | 1,780 | 1,780 | -25 | -1.4% | 650 |
| 2021/09/16 | 1,796 | 1,820 | 1,788 | 1,805 | +9 | +0.5% | 1,860 |
| 2021/09/15 | 1,790 | 1,802 | 1,789 | 1,796 | +33 | +1.9% | 970 |
| 2021/09/14 | 1,791 | 1,791 | 1,763 | 1,763 | -39 | -2.2% | 5,980 |
| 2021/09/13 | 1,830 | 1,831 | 1,802 | 1,802 | -13 | -0.7% | 2,050 |
| 2021/09/10 | 1,855 | 1,855 | 1,810 | 1,815 | -40 | -2.2% | 6,120 |
| 2021/09/09 | 1,874 | 1,874 | 1,838 | 1,855 | +28 | +1.5% | 5,530 |
| 2021/09/08 | 1,875 | 1,875 | 1,827 | 1,827 | -34 | -1.8% | 8,120 |
| 2021/09/07 | 1,869 | 1,870 | 1,846 | 1,861 | -35 | -1.8% | 4,330 |
| 2021/09/06 | 1,919 | 1,919 | 1,895 | 1,896 | -61 | -3.1% | 6,650 |
| 2021/09/03 | 2,022 | 2,022 | 1,950 | 1,957 | -70 | -3.5% | 9,860 |
| 2021/09/02 | 2,045 | 2,045 | 2,022 | 2,027 | -16 | -0.8% | 5,070 |
851～
900
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
