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 |
|---|---|---|---|---|---|---|---|
| 2020/06/12 | 4,020 | 4,020 | 3,790 | 3,800 | +25 | +0.7% | 25,760 |
| 2020/06/11 | 3,630 | 3,775 | 3,630 | 3,775 | +175 | +4.9% | 3,080 |
| 2020/06/10 | 3,620 | 3,625 | 3,550 | 3,600 | +10 | +0.3% | 1,970 |
| 2020/06/09 | 3,525 | 3,620 | 3,525 | 3,590 | +10 | +0.3% | 930 |
| 2020/06/08 | 3,570 | 3,625 | 3,545 | 3,580 | -90 | -2.5% | 4,200 |
| 2020/06/05 | 3,680 | 3,745 | 3,665 | 3,670 | -80 | -2.1% | 1,330 |
| 2020/06/04 | 3,650 | 3,750 | 3,650 | 3,750 | +30 | +0.8% | 1,730 |
| 2020/06/03 | 3,650 | 3,860 | 3,650 | 3,720 | -20 | -0.5% | 22,830 |
| 2020/06/02 | 3,810 | 3,810 | 3,740 | 3,740 | -120 | -3.1% | 2,370 |
| 2020/06/01 | 3,840 | 3,875 | 3,825 | 3,860 | -25 | -0.6% | 1,140 |
| 2020/05/29 | 3,880 | 3,910 | 3,810 | 3,885 | +60 | +1.6% | 2,890 |
| 2020/05/28 | 3,860 | 3,910 | 3,815 | 3,825 | -160 | -4% | 6,870 |
| 2020/05/27 | 4,015 | 4,045 | 3,940 | 3,985 | -85 | -2.1% | 1,270 |
| 2020/05/26 | 4,170 | 4,170 | 4,010 | 4,070 | -160 | -3.8% | 6,670 |
| 2020/05/25 | 4,240 | 4,275 | 4,215 | 4,230 | -150 | -3.4% | 2,480 |
| 2020/05/22 | 4,320 | 4,380 | 4,280 | 4,380 | +65 | +1.5% | 2,070 |
| 2020/05/21 | 4,265 | 4,315 | 4,220 | 4,315 | ±0 | ±0% | 2,870 |
| 2020/05/20 | 4,370 | 4,370 | 4,245 | 4,315 | -40 | -0.9% | 3,050 |
| 2020/05/19 | 4,340 | 4,365 | 4,300 | 4,355 | -140 | -3.1% | 2,860 |
| 2020/05/18 | 4,500 | 4,510 | 4,495 | 4,495 | -5 | -0.1% | 240 |
| 2020/05/15 | 4,550 | 4,610 | 4,475 | 4,500 | -80 | -1.7% | 2,770 |
| 2020/05/14 | 4,475 | 4,600 | 4,475 | 4,580 | +160 | +3.6% | 2,630 |
| 2020/05/13 | 4,525 | 4,535 | 4,420 | 4,420 | -25 | -0.6% | 1,590 |
| 2020/05/12 | 4,425 | 4,485 | 4,410 | 4,445 | -5 | -0.1% | 920 |
| 2020/05/11 | 4,500 | 4,500 | 4,370 | 4,450 | -150 | -3.3% | 4,560 |
| 2020/05/08 | 4,600 | 4,675 | 4,575 | 4,600 | -165 | -3.5% | 6,980 |
| 2020/05/07 | 4,800 | 4,830 | 4,730 | 4,765 | +35 | +0.7% | 3,590 |
| 2020/05/01 | 4,575 | 4,795 | 4,575 | 4,730 | +200 | +4.4% | 6,790 |
| 2020/04/30 | 4,470 | 4,550 | 4,435 | 4,530 | -145 | -3.1% | 3,690 |
| 2020/04/28 | 4,660 | 4,730 | 4,620 | 4,675 | -30 | -0.6% | 1,830 |
| 2020/04/27 | 4,800 | 4,800 | 4,670 | 4,705 | -170 | -3.5% | 2,740 |
| 2020/04/24 | 4,850 | 4,905 | 4,850 | 4,875 | +75 | +1.6% | 1,650 |
| 2020/04/23 | 4,820 | 4,850 | 4,780 | 4,800 | -90 | -1.8% | 2,040 |
| 2020/04/22 | 4,965 | 5,010 | 4,890 | 4,890 | -5 | -0.1% | 3,980 |
| 2020/04/21 | 4,885 | 4,895 | 4,800 | 4,895 | +105 | +2.2% | 2,050 |
| 2020/04/20 | 4,760 | 4,795 | 4,715 | 4,790 | +55 | +1.2% | 1,170 |
| 2020/04/17 | 4,705 | 4,740 | 4,610 | 4,735 | -55 | -1.1% | 2,770 |
| 2020/04/16 | 4,800 | 4,930 | 4,790 | 4,790 | +80 | +1.7% | 2,070 |
| 2020/04/15 | 4,790 | 4,820 | 4,710 | 4,710 | -80 | -1.7% | 1,810 |
| 2020/04/14 | 4,910 | 4,960 | 4,765 | 4,790 | -185 | -3.7% | 2,980 |
| 2020/04/13 | 4,855 | 4,995 | 4,845 | 4,975 | +180 | +3.8% | 4,330 |
| 2020/04/10 | 4,820 | 4,950 | 4,795 | 4,795 | -95 | -1.9% | 4,940 |
| 2020/04/09 | 4,800 | 4,935 | 4,795 | 4,890 | +85 | +1.8% | 4,420 |
| 2020/04/08 | 4,920 | 5,030 | 4,800 | 4,805 | -140 | -2.8% | 6,230 |
| 2020/04/07 | 4,960 | 5,230 | 4,875 | 4,945 | -315 | -6% | 11,880 |
| 2020/04/06 | 5,600 | 5,630 | 5,100 | 5,260 | -240 | -4.4% | 7,310 |
| 2020/04/03 | 5,470 | 5,600 | 5,360 | 5,500 | -50 | -0.9% | 3,980 |
| 2020/04/02 | 5,560 | 5,590 | 5,400 | 5,550 | +90 | +1.6% | 8,290 |
| 2020/04/01 | 5,150 | 5,570 | 4,995 | 5,460 | +340 | +6.6% | 14,300 |
| 2020/03/31 | 5,000 | 5,190 | 4,860 | 5,120 | ±0 | ±0% | 5,580 |
1201～
1250
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
