401.5
+4.5 (+1.13%)
株価：2025/08/26 09:39
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 |
|---|---|---|---|---|---|---|---|
| 2020/02/18 | 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 |
| 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 |
1351～
1400
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
