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 |
|---|---|---|---|---|---|---|---|
| 2020/03/30 | 5,210 | 5,320 | 5,050 | 5,120 | +10 | +0.2% | 8,090 |
| 2020/03/27 | 5,150 | 5,300 | 4,960 | 5,110 | -340 | -6.2% | 19,660 |
| 2020/03/26 | 5,220 | 5,480 | 5,190 | 5,450 | +330 | +6.4% | 11,430 |
| 2020/03/25 | 5,230 | 5,470 | 5,000 | 5,120 | -870 | -14.5% | 20,350 |
| 2020/03/24 | 6,100 | 6,300 | 5,920 | 5,990 | -310 | -4.9% | 9,320 |
| 2020/03/23 | 6,400 | 6,730 | 6,290 | 6,300 | -100 | -1.6% | 6,240 |
| 2020/03/19 | 6,490 | 6,800 | 6,190 | 6,400 | -290 | -4.3% | 24,730 |
| 2020/03/18 | 6,430 | 6,730 | 6,150 | 6,690 | -40 | -0.6% | 15,810 |
| 2020/03/17 | 7,500 | 7,500 | 6,520 | 6,730 | -200 | -2.9% | 33,430 |
| 2020/03/16 | 6,510 | 7,000 | 6,350 | 6,930 | +120 | +1.8% | 27,820 |
| 2020/03/13 | 6,800 | 7,040 | 6,260 | 6,810 | +770 | +12.7% | 42,570 |
| 2020/03/12 | 5,910 | 6,200 | 5,800 | 6,040 | +430 | +7.7% | 57,420 |
| 2020/03/11 | 5,410 | 5,740 | 5,300 | 5,610 | +200 | +3.7% | 15,140 |
| 2020/03/10 | 5,950 | 6,080 | 5,370 | 5,410 | -430 | -7.4% | 54,550 |
| 2020/03/09 | 5,230 | 5,840 | 5,230 | 5,840 | +810 | +16.1% | 34,120 |
| 2020/03/06 | 4,920 | 5,140 | 4,890 | 5,030 | +280 | +5.9% | 9,530 |
| 2020/03/05 | 4,770 | 4,815 | 4,735 | 4,750 | -65 | -1.3% | 2,240 |
| 2020/03/04 | 4,900 | 4,975 | 4,800 | 4,815 | -40 | -0.8% | 10,400 |
| 2020/03/03 | 4,525 | 4,860 | 4,525 | 4,855 | +80 | +1.7% | 9,380 |
| 2020/03/02 | 5,120 | 5,120 | 4,580 | 4,775 | -170 | -3.4% | 27,370 |
| 2020/02/28 | 4,800 | 4,960 | 4,720 | 4,945 | +425 | +9.4% | 48,090 |
| 2020/02/27 | 4,335 | 4,550 | 4,325 | 4,520 | +255 | +6% | 17,230 |
| 2020/02/26 | 4,250 | 4,370 | 4,245 | 4,265 | +20 | +0.5% | 10,240 |
| 2020/02/25 | 4,190 | 4,275 | 4,155 | 4,245 | +265 | +6.7% | 18,210 |
| 2020/02/21 | 3,940 | 3,980 | 3,910 | 3,980 | -5 | -0.1% | 420 |
| 2020/02/20 | 3,935 | 3,985 | 3,885 | 3,985 | +30 | +0.8% | 780 |
| 2020/02/19 | 4,000 | 4,030 | 3,945 | 3,955 | -45 | -1.1% | 2,210 |
| 2020/02/18 | 3,935 | 4,010 | 3,905 | 4,000 | +70 | +1.8% | 4,810 |
| 2020/02/17 | 3,895 | 3,950 | 3,890 | 3,930 | +70 | +1.8% | 1,890 |
| 2020/02/14 | 3,820 | 3,880 | 3,820 | 3,860 | +95 | +2.5% | 660 |
| 2020/02/13 | 3,745 | 3,805 | 3,745 | 3,765 | -30 | -0.8% | 1,440 |
| 2020/02/12 | 3,755 | 3,800 | 3,755 | 3,795 | +20 | +0.5% | 570 |
| 2020/02/10 | 3,770 | 3,785 | 3,740 | 3,775 | +25 | +0.7% | 560 |
| 2020/02/07 | 3,690 | 3,750 | 3,690 | 3,750 | ±0 | ±0% | 620 |
| 2020/02/06 | 3,785 | 3,785 | 3,685 | 3,750 | -150 | -3.8% | 3,770 |
| 2020/02/05 | 3,850 | 3,900 | 3,850 | 3,900 | -40 | -1% | 1,470 |
| 2020/02/04 | 4,005 | 4,005 | 3,940 | 3,940 | -40 | -1% | 480 |
| 2020/02/03 | 4,125 | 4,125 | 3,975 | 3,980 | +45 | +1.1% | 4,560 |
| 2020/01/31 | 3,965 | 3,985 | 3,860 | 3,935 | -85 | -2.1% | 2,700 |
| 2020/01/30 | 3,935 | 4,040 | 3,915 | 4,020 | +145 | +3.7% | 4,280 |
| 2020/01/29 | 3,900 | 3,920 | 3,875 | 3,875 | -10 | -0.3% | 1,130 |
| 2020/01/28 | 3,915 | 3,950 | 3,885 | 3,885 | +5 | +0.1% | 1,190 |
| 2020/01/27 | 3,865 | 3,900 | 3,830 | 3,880 | +105 | +2.8% | 1,720 |
| 2020/01/24 | 3,770 | 3,775 | 3,770 | 3,775 | +15 | +0.4% | 1,190 |
| 2020/01/23 | 3,720 | 3,765 | 3,700 | 3,760 | +50 | +1.3% | 1,040 |
| 2020/01/22 | 3,715 | 3,715 | 3,710 | 3,710 | -5 | -0.1% | 160 |
| 2020/01/21 | 3,735 | 3,750 | 3,715 | 3,715 | +25 | +0.7% | 700 |
| 2020/01/20 | 3,725 | 3,725 | 3,690 | 3,690 | -45 | -1.2% | 1,780 |
| 2020/01/17 | 3,775 | 3,775 | 3,735 | 3,735 | -25 | -0.7% | 470 |
| 2020/01/16 | 3,780 | 3,780 | 3,760 | 3,760 | - | - | 310 |
1251～
1300
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
