488.7
-9.2 (-1.85%)
株価：2025/06/03 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2020/08/26 | 3,500 | 3,500 | 3,460 | 3,485 | +5 | +0.1% | 940 |
| 2020/08/25 | 3,470 | 3,480 | 3,410 | 3,480 | -50 | -1.4% | 3,910 |
| 2020/08/24 | 3,565 | 3,565 | 3,530 | 3,530 | -15 | -0.4% | 960 |
| 2020/08/21 | 3,555 | 3,565 | 3,495 | 3,545 | -25 | -0.7% | 3,010 |
| 2020/08/20 | 3,565 | 3,575 | 3,530 | 3,570 | +50 | +1.4% | 870 |
| 2020/08/19 | 3,550 | 3,565 | 3,520 | 3,520 | -25 | -0.7% | 390 |
| 2020/08/18 | 3,555 | 3,580 | 3,540 | 3,545 | +5 | +0.1% | 1,870 |
| 2020/08/17 | 3,520 | 3,540 | 3,510 | 3,540 | +20 | +0.6% | 1,270 |
| 2020/08/14 | 3,490 | 3,525 | 3,490 | 3,520 | +10 | +0.3% | 1,170 |
| 2020/08/13 | 3,515 | 3,530 | 3,480 | 3,510 | -60 | -1.7% | 6,000 |
| 2020/08/12 | 3,655 | 3,655 | 3,555 | 3,570 | -80 | -2.2% | 3,430 |
| 2020/08/11 | 3,785 | 3,785 | 3,650 | 3,650 | -180 | -4.7% | 4,000 |
| 2020/08/07 | 3,820 | 3,875 | 3,820 | 3,830 | +20 | +0.5% | 1,590 |
| 2020/08/06 | 3,820 | 3,850 | 3,810 | 3,810 | +25 | +0.7% | 930 |
| 2020/08/05 | 3,855 | 3,860 | 3,785 | 3,785 | -30 | -0.8% | 2,820 |
| 2020/08/04 | 3,880 | 3,880 | 3,815 | 3,815 | -180 | -4.5% | 4,320 |
| 2020/08/03 | 4,045 | 4,065 | 3,975 | 3,995 | -95 | -2.3% | 2,850 |
| 2020/07/31 | 3,905 | 4,100 | 3,905 | 4,090 | +210 | +5.4% | 6,800 |
| 2020/07/30 | 3,835 | 3,890 | 3,795 | 3,880 | +35 | +0.9% | 2,420 |
| 2020/07/29 | 3,785 | 3,850 | 3,785 | 3,845 | +95 | +2.5% | 2,910 |
| 2020/07/28 | 3,735 | 3,750 | 3,695 | 3,750 | +25 | +0.7% | 830 |
| 2020/07/27 | 3,800 | 3,825 | 3,710 | 3,725 | ±0 | ±0% | 1,720 |
| 2020/07/22 | 3,730 | 3,730 | 3,700 | 3,725 | +30 | +0.8% | 540 |
| 2020/07/21 | 3,715 | 3,715 | 3,685 | 3,695 | -30 | -0.8% | 740 |
| 2020/07/20 | 3,750 | 3,750 | 3,725 | 3,725 | -25 | -0.7% | 80 |
| 2020/07/17 | 3,730 | 3,755 | 3,720 | 3,750 | +35 | +0.9% | 590 |
| 2020/07/16 | 3,650 | 3,715 | 3,635 | 3,715 | +35 | +1% | 880 |
| 2020/07/15 | 3,740 | 3,740 | 3,680 | 3,680 | -105 | -2.8% | 2,550 |
| 2020/07/14 | 3,795 | 3,805 | 3,755 | 3,785 | +25 | +0.7% | 200 |
| 2020/07/13 | 3,840 | 3,840 | 3,750 | 3,760 | -130 | -3.3% | 1,850 |
| 2020/07/10 | 3,855 | 3,895 | 3,830 | 3,890 | +90 | +2.4% | 750 |
| 2020/07/09 | 3,810 | 3,865 | 3,760 | 3,800 | ±0 | ±0% | 860 |
| 2020/07/08 | 3,780 | 3,805 | 3,730 | 3,800 | +50 | +1.3% | 970 |
| 2020/07/07 | 3,730 | 3,750 | 3,715 | 3,750 | +5 | +0.1% | 670 |
1151～
1200
件表示中 / 2387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
