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 |
|---|---|---|---|---|---|---|---|
| 2020/12/11 | 2,790 | 2,790 | 2,738 | 2,748 | +8 | +0.3% | 910 |
| 2020/12/10 | 2,731 | 2,758 | 2,731 | 2,740 | +9 | +0.3% | 350 |
| 2020/12/09 | 2,783 | 2,799 | 2,722 | 2,731 | -51 | -1.8% | 460 |
| 2020/12/08 | 2,814 | 2,815 | 2,772 | 2,782 | -11 | -0.4% | 1,250 |
| 2020/12/07 | 2,727 | 2,794 | 2,721 | 2,793 | +57 | +2.1% | 1,080 |
| 2020/12/04 | 2,740 | 2,743 | 2,736 | 2,736 | +3 | +0.1% | 140 |
| 2020/12/03 | 2,731 | 2,767 | 2,730 | 2,733 | -14 | -0.5% | 1,370 |
| 2020/12/02 | 2,743 | 2,770 | 2,740 | 2,747 | -30 | -1.1% | 930 |
| 2020/12/01 | 2,809 | 2,809 | 2,741 | 2,777 | -33 | -1.2% | 970 |
| 2020/11/30 | 2,722 | 2,810 | 2,720 | 2,810 | +77 | +2.8% | 1,290 |
| 2020/11/27 | 2,743 | 2,748 | 2,718 | 2,733 | -22 | -0.8% | 2,150 |
| 2020/11/26 | 2,814 | 2,814 | 2,750 | 2,755 | -28 | -1% | 1,940 |
| 2020/11/25 | 2,732 | 2,801 | 2,725 | 2,783 | -66 | -2.3% | 9,990 |
| 2020/11/24 | 2,838 | 2,850 | 2,785 | 2,849 | -72 | -2.5% | 5,200 |
| 2020/11/20 | 2,980 | 2,990 | 2,919 | 2,921 | -55 | -1.8% | 3,810 |
| 2020/11/19 | 2,970 | 2,979 | 2,958 | 2,976 | +17 | +0.6% | 3,220 |
| 2020/11/18 | 2,935 | 2,974 | 2,930 | 2,959 | +45 | +1.5% | 7,980 |
| 2020/11/17 | 2,900 | 2,943 | 2,900 | 2,914 | +5 | +0.2% | 1,660 |
| 2020/11/16 | 2,967 | 2,976 | 2,909 | 2,909 | -121 | -4% | 5,070 |
| 2020/11/13 | 2,991 | 3,050 | 2,980 | 3,030 | +74 | +2.5% | 2,790 |
| 2020/11/12 | 2,950 | 2,986 | 2,920 | 2,956 | -38 | -1.3% | 3,120 |
| 2020/11/11 | 3,000 | 3,005 | 2,950 | 2,994 | -56 | -1.8% | 5,890 |
| 2020/11/10 | 2,975 | 3,070 | 2,975 | 3,050 | -85 | -2.7% | 4,950 |
| 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 |
1151～
1200
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
