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 |
|---|---|---|---|---|---|---|---|
| 2020/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/14 | 3,760 | 3,775 | 3,730 | 3,735 | -25 | -0.7% | 1,400 |
| 2020/01/10 | 3,785 | 3,795 | 3,730 | 3,760 | -25 | -0.7% | 1,410 |
| 2020/01/09 | 3,840 | 3,840 | 3,785 | 3,785 | -115 | -2.9% | 1,270 |
| 2020/01/08 | 3,900 | 3,990 | 3,900 | 3,900 | +70 | +1.8% | 4,270 |
| 2020/01/07 | 3,930 | 3,930 | 3,820 | 3,830 | -110 | -2.8% | 1,500 |
| 2020/01/06 | 3,920 | 3,970 | 3,905 | 3,940 | +90 | +2.3% | 4,010 |
| 2019/12/30 | 3,795 | 3,850 | 3,795 | 3,850 | +55 | +1.4% | 320 |
| 2019/12/27 | 3,785 | 3,805 | 3,775 | 3,795 | -25 | -0.7% | 780 |
| 2019/12/26 | 3,810 | 3,835 | 3,765 | 3,820 | -40 | -1% | 1,440 |
| 2019/12/25 | 3,820 | 3,860 | 3,820 | 3,860 | +60 | +1.6% | 1,610 |
| 2019/12/24 | 3,820 | 3,820 | 3,800 | 3,800 | -20 | -0.5% | 580 |
| 2019/12/23 | 3,775 | 3,825 | 3,775 | 3,820 | +10 | +0.3% | 600 |
| 2019/12/20 | 3,785 | 3,830 | 3,785 | 3,810 | +15 | +0.4% | 730 |
| 2019/12/19 | 3,800 | 3,805 | 3,795 | 3,795 | +15 | +0.4% | 1,410 |
| 2019/12/18 | 3,780 | 3,780 | 3,770 | 3,780 | +10 | +0.3% | 430 |
| 2019/12/17 | 3,785 | 3,825 | 3,760 | 3,770 | -30 | -0.8% | 2,010 |
| 2019/12/16 | 3,810 | 3,810 | 3,780 | 3,800 | +25 | +0.7% | 500 |
| 2019/12/13 | 3,925 | 3,925 | 3,770 | 3,775 | -140 | -3.6% | 5,160 |
| 2019/12/12 | 3,910 | 3,915 | 3,885 | 3,915 | +45 | +1.2% | 210 |
| 2019/12/11 | 3,880 | 3,900 | 3,865 | 3,870 | -15 | -0.4% | 2,380 |
| 2019/12/10 | 3,870 | 3,885 | 3,870 | 3,885 | ±0 | ±0% | 530 |
| 2019/12/09 | 3,870 | 3,895 | 3,870 | 3,885 | -35 | -0.9% | 410 |
| 2019/12/06 | 3,905 | 3,920 | 3,880 | 3,920 | +10 | +0.3% | 1,110 |
| 2019/12/05 | 3,925 | 3,935 | 3,900 | 3,910 | -60 | -1.5% | 850 |
| 2019/12/04 | 3,985 | 3,985 | 3,965 | 3,970 | +55 | +1.4% | 1,490 |
| 2019/12/03 | 3,955 | 4,000 | 3,905 | 3,915 | ±0 | ±0% | 1,340 |
| 2019/12/02 | 3,920 | 3,925 | 3,865 | 3,915 | -50 | -1.3% | 2,490 |
| 2019/11/29 | 3,950 | 3,965 | 3,910 | 3,965 | +35 | +0.9% | 2,760 |
| 2019/11/28 | 3,935 | 3,945 | 3,915 | 3,930 | +10 | +0.3% | 620 |
| 2019/11/27 | 3,945 | 3,945 | 3,910 | 3,920 | -30 | -0.8% | 1,790 |
| 2019/11/26 | 3,940 | 3,950 | 3,890 | 3,950 | ±0 | ±0% | 2,400 |
| 2019/11/25 | 3,980 | 3,985 | 3,950 | 3,950 | -85 | -2.1% | 1,270 |
| 2019/11/22 | 4,040 | 4,040 | 3,990 | 4,035 | +5 | +0.1% | 590 |
| 2019/11/21 | 4,055 | 4,120 | 4,030 | 4,030 | -10 | -0.2% | 980 |
| 2019/11/20 | 4,040 | 4,045 | 3,980 | 4,040 | +65 | +1.6% | 430 |
| 2019/11/19 | 3,985 | 4,000 | 3,975 | 3,975 | +5 | +0.1% | 120 |
| 2019/11/18 | 3,990 | 3,995 | 3,970 | 3,970 | -20 | -0.5% | 1,940 |
| 2019/11/15 | 4,055 | 4,055 | 3,950 | 3,990 | -70 | -1.7% | 1,590 |
| 2019/11/14 | 3,995 | 4,065 | 3,995 | 4,060 | +70 | +1.8% | 2,940 |
| 2019/11/13 | 3,975 | 3,990 | 3,975 | 3,990 | ±0 | ±0% | 80 |
| 2019/11/12 | 4,005 | 4,005 | 3,990 | 3,990 | -5 | -0.1% | 240 |
| 2019/11/11 | 3,965 | 3,995 | 3,920 | 3,995 | ±0 | ±0% | 1,820 |
| 2019/11/08 | 3,975 | 4,035 | 3,930 | 3,995 | -20 | -0.5% | 1,920 |
| 2019/11/07 | 4,035 | 4,040 | 4,010 | 4,015 | -5 | -0.1% | 1,640 |
| 2019/11/06 | 4,010 | 4,050 | 3,980 | 4,020 | -20 | -0.5% | 1,300 |
| 2019/11/05 | 4,085 | 4,085 | 4,000 | 4,040 | -135 | -3.2% | 6,770 |
| 2019/11/01 | 4,200 | 4,225 | 4,140 | 4,175 | +45 | +1.1% | 1,680 |
| 2019/10/31 | 4,150 | 4,180 | 4,130 | 4,130 | -25 | -0.6% | 1,300 |
| 2019/10/30 | 4,185 | 4,190 | 4,150 | 4,155 | -5 | -0.1% | 2,000 |
1301～
1350
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
