509.5
-2.2 (-0.43%)
株価：2025/05/12 15:06
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 |
|---|---|---|---|---|---|---|---|
| 2020/11/09 | 3,170 | 3,180 | 3,120 | 3,135 | -105 | -3.2% | 5,240 |
| 2020/11/06 | 3,285 | 3,290 | 3,235 | 3,240 | -45 | -1.4% | 4,130 |
| 2020/11/05 | 3,350 | 3,350 | 3,260 | 3,285 | -90 | -2.7% | 2,540 |
| 2020/11/04 | 3,375 | 3,395 | 3,305 | 3,375 | -50 | -1.5% | 1,800 |
| 2020/11/02 | 3,495 | 3,495 | 3,415 | 3,425 | -115 | -3.2% | 1,100 |
| 2020/10/30 | 3,450 | 3,560 | 3,450 | 3,540 | +110 | +3.2% | 3,330 |
| 2020/10/29 | 3,500 | 3,500 | 3,405 | 3,430 | +5 | +0.1% | 1,030 |
| 2020/10/28 | 3,440 | 3,480 | 3,425 | 3,425 | +20 | +0.6% | 1,900 |
| 2020/10/27 | 3,465 | 3,485 | 3,400 | 3,405 | +10 | +0.3% | 2,760 |
| 2020/10/26 | 3,380 | 3,410 | 3,380 | 3,395 | +10 | +0.3% | 430 |
| 2020/10/23 | 3,400 | 3,400 | 3,385 | 3,385 | -15 | -0.4% | 220 |
| 2020/10/22 | 3,355 | 3,435 | 3,355 | 3,400 | +55 | +1.6% | 760 |
| 2020/10/21 | 3,335 | 3,345 | 3,320 | 3,345 | -20 | -0.6% | 600 |
| 2020/10/20 | 3,340 | 3,365 | 3,340 | 3,365 | +45 | +1.4% | 280 |
| 2020/10/19 | 3,400 | 3,400 | 3,320 | 3,320 | -85 | -2.5% | 840 |
| 2020/10/16 | 3,395 | 3,420 | 3,360 | 3,405 | +45 | +1.3% | 2,460 |
| 2020/10/15 | 3,305 | 3,360 | 3,305 | 3,360 | +50 | +1.5% | 1,260 |
| 2020/10/14 | 3,330 | 3,330 | 3,310 | 3,310 | +20 | +0.6% | 120 |
| 2020/10/13 | 3,300 | 3,305 | 3,290 | 3,290 | -30 | -0.9% | 180 |
| 2020/10/12 | 3,290 | 3,330 | 3,290 | 3,320 | +30 | +0.9% | 430 |
| 2020/10/09 | 3,270 | 3,330 | 3,270 | 3,290 | +25 | +0.8% | 1,120 |
| 2020/10/08 | 3,285 | 3,320 | 3,260 | 3,265 | -40 | -1.2% | 1,100 |
| 2020/10/07 | 3,375 | 3,385 | 3,305 | 3,305 | -15 | -0.5% | 600 |
| 2020/10/06 | 3,285 | 3,350 | 3,285 | 3,320 | -65 | -1.9% | 1,430 |
| 2020/10/05 | 3,400 | 3,400 | 3,345 | 3,385 | -105 | -3% | 1,000 |
| 2020/10/02 | 3,360 | 3,505 | 3,345 | 3,490 | - | - | 3,040 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,280 | 3,400 | 3,280 | 3,400 | +135 | +4.1% | 1,040 |
| 2020/09/29 | 3,330 | 3,355 | 3,265 | 3,265 | -95 | -2.8% | 3,210 |
| 2020/09/28 | 3,385 | 3,400 | 3,360 | 3,360 | -55 | -1.6% | 1,450 |
| 2020/09/25 | 3,410 | 3,435 | 3,410 | 3,415 | -20 | -0.6% | 300 |
| 2020/09/24 | 3,400 | 3,450 | 3,400 | 3,435 | +55 | +1.6% | 2,000 |
| 2020/09/23 | 3,435 | 3,435 | 3,380 | 3,380 | -10 | -0.3% | 790 |
| 2020/09/18 | 3,420 | 3,420 | 3,390 | 3,390 | -20 | -0.6% | 380 |
| 2020/09/17 | 3,365 | 3,420 | 3,365 | 3,410 | +25 | +0.7% | 2,330 |
| 2020/09/16 | 3,430 | 3,430 | 3,385 | 3,385 | -25 | -0.7% | 120 |
| 2020/09/15 | 3,360 | 3,415 | 3,360 | 3,410 | +50 | +1.5% | 470 |
| 2020/09/14 | 3,390 | 3,390 | 3,345 | 3,360 | -50 | -1.5% | 4,760 |
| 2020/09/11 | 3,475 | 3,475 | 3,410 | 3,410 | -45 | -1.3% | 2,400 |
| 2020/09/10 | 3,480 | 3,495 | 3,455 | 3,455 | -95 | -2.7% | 3,520 |
| 2020/09/09 | 3,560 | 3,580 | 3,545 | 3,550 | +50 | +1.4% | 1,530 |
| 2020/09/08 | 3,495 | 3,530 | 3,485 | 3,500 | -15 | -0.4% | 950 |
| 2020/09/07 | 3,515 | 3,515 | 3,455 | 3,515 | +40 | +1.2% | 1,300 |
| 2020/09/04 | 3,495 | 3,515 | 3,465 | 3,475 | +60 | +1.8% | 2,080 |
| 2020/09/03 | 3,405 | 3,435 | 3,370 | 3,415 | -35 | -1% | 2,940 |
| 2020/09/02 | 3,450 | 3,480 | 3,450 | 3,450 | -40 | -1.1% | 1,070 |
| 2020/09/01 | 3,490 | 3,530 | 3,490 | 3,490 | -10 | -0.3% | 1,100 |
| 2020/08/31 | 3,505 | 3,505 | 3,415 | 3,500 | -45 | -1.3% | 1,760 |
| 2020/08/28 | 3,495 | 3,620 | 3,425 | 3,545 | +50 | +1.4% | 3,970 |
| 2020/08/27 | 3,490 | 3,510 | 3,475 | 3,495 | +10 | +0.3% | 1,920 |
1101～
1150
件表示中 / 2371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
