404.2
+7.2 (+1.81%)
株価：2025/08/26 12:30
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 |
|---|---|---|---|---|---|---|---|
| 2020/05/01 | 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 |
| 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 |
1301～
1350
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
