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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 2,191 | 2,340 | 2,170 | 2,261.5 | +110.5 | +5.1% | 32,610 |
| 2022/03/04 | 2,094.5 | 2,158 | 2,079 | 2,151 | +81.5 | +3.9% | 4,690 |
| 2022/03/03 | 2,079.5 | 2,079.5 | 2,059.5 | 2,069.5 | -51.5 | -2.4% | 1,470 |
| 2022/03/02 | 2,068 | 2,126 | 2,068 | 2,121 | +76.5 | +3.7% | 5,140 |
| 2022/03/01 | 2,035 | 2,044.5 | 2,025.5 | 2,044.5 | -50.5 | -2.4% | 3,990 |
| 2022/02/28 | 2,070.5 | 2,114.5 | 2,066 | 2,095 | -4.5 | -0.2% | 1,330 |
| 2022/02/25 | 2,135 | 2,135 | 2,079.5 | 2,099.5 | -39 | -1.8% | 4,700 |
| 2022/02/24 | 2,084.5 | 2,156.5 | 2,084 | 2,138.5 | +59 | +2.8% | 7,370 |
| 2022/02/22 | 2,071 | 2,098 | 2,054.5 | 2,079.5 | +64.5 | +3.2% | 3,270 |
| 2022/02/21 | 2,040 | 2,061.5 | 2,010.5 | 2,015 | +25.5 | +1.3% | 1,320 |
| 2022/02/18 | 2,012 | 2,022 | 1,986 | 1,989.5 | +21 | +1.1% | 2,290 |
| 2022/02/17 | 1,963.5 | 1,992 | 1,960 | 1,968.5 | +17.5 | +0.9% | 1,980 |
| 2022/02/16 | 1,941 | 1,966.5 | 1,941 | 1,951 | -80 | -3.9% | 13,450 |
| 2022/02/15 | 1,999.5 | 2,036 | 1,991 | 2,031 | +38 | +1.9% | 1,310 |
| 2022/02/14 | 2,005 | 2,020 | 1,979 | 1,993 | +68 | +3.5% | 19,980 |
| 2022/02/10 | 1,935 | 1,951.5 | 1,916 | 1,925 | -21 | -1.1% | 2,330 |
| 2022/02/09 | 1,974 | 1,974 | 1,940 | 1,946 | -37 | -1.9% | 1,530 |
| 2022/02/08 | 2,009.5 | 2,009.5 | 1,968 | 1,983 | -12 | -0.6% | 630 |
| 2022/02/07 | 2,009.5 | 2,015.5 | 1,995 | 1,995 | ±0 | ±0% | 1,480 |
| 2022/02/04 | 2,005 | 2,022 | 1,978 | 1,995 | -5 | -0.3% | 1,860 |
| 2022/02/03 | 1,985 | 2,012 | 1,985 | 2,000 | +22 | +1.1% | 16,300 |
| 2022/02/02 | 2,050 | 2,050 | 1,978 | 1,978 | -73 | -3.6% | 1,500 |
| 2022/02/01 | 2,018 | 2,079 | 2,008 | 2,051 | +6.5 | +0.3% | 2,380 |
| 2022/01/31 | 2,095 | 2,116 | 2,044.5 | 2,044.5 | -43 | -2.1% | 2,440 |
| 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 |
851～
900
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
