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 |
|---|---|---|---|---|---|---|---|
| 2019/10/29 | 4,235 | 4,275 | 4,160 | 4,160 | -120 | -2.8% | 4,920 |
| 2019/10/28 | 4,280 | 4,285 | 4,220 | 4,280 | ±0 | ±0% | 850 |
| 2019/10/25 | 4,245 | 4,285 | 4,235 | 4,280 | -5 | -0.1% | 3,510 |
| 2019/10/24 | 4,345 | 4,345 | 4,245 | 4,285 | -45 | -1% | 3,660 |
| 2019/10/23 | 4,345 | 4,420 | 4,280 | 4,330 | -5 | -0.1% | 1,330 |
| 2019/10/21 | 4,390 | 4,390 | 4,335 | 4,335 | -70 | -1.6% | 1,880 |
| 2019/10/18 | 4,355 | 4,420 | 4,345 | 4,405 | +10 | +0.2% | 1,140 |
| 2019/10/17 | 4,395 | 4,400 | 4,360 | 4,395 | +15 | +0.3% | 370 |
| 2019/10/16 | 4,345 | 4,385 | 4,260 | 4,380 | -20 | -0.5% | 2,550 |
| 2019/10/15 | 4,490 | 4,490 | 4,390 | 4,400 | -165 | -3.6% | 3,360 |
| 2019/10/11 | 4,570 | 4,575 | 4,510 | 4,565 | -50 | -1.1% | 1,230 |
| 2019/10/10 | 4,645 | 4,695 | 4,615 | 4,615 | - | - | 490 |
| 2019/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/10/08 | 4,655 | 4,660 | 4,580 | 4,580 | -50 | -1.1% | 290 |
| 2019/10/07 | 4,635 | 4,675 | 4,630 | 4,630 | -30 | -0.6% | 180 |
| 2019/10/04 | 4,685 | 4,745 | 4,655 | 4,660 | -5 | -0.1% | 1,180 |
| 2019/10/03 | 4,725 | 4,730 | 4,665 | 4,665 | +115 | +2.5% | 12,110 |
| 2019/10/02 | 4,665 | 4,665 | 4,540 | 4,550 | +25 | +0.6% | 12,510 |
| 2019/10/01 | 4,670 | 4,670 | 4,525 | 4,525 | -215 | -4.5% | 3,070 |
| 2019/09/30 | 4,555 | 4,740 | 4,535 | 4,740 | +240 | +5.3% | 2,710 |
| 2019/09/27 | 4,540 | 4,580 | 4,500 | 4,500 | -5 | -0.1% | 1,500 |
| 2019/09/26 | 4,500 | 4,510 | 4,425 | 4,505 | ±0 | ±0% | 6,730 |
| 2019/09/25 | 4,555 | 4,580 | 4,505 | 4,505 | +5 | +0.1% | 640 |
| 2019/09/24 | 4,590 | 4,590 | 4,455 | 4,500 | -80 | -1.7% | 1,060 |
| 2019/09/20 | 4,510 | 4,580 | 4,490 | 4,580 | +45 | +1% | 1,550 |
| 2019/09/19 | 4,640 | 4,680 | 4,455 | 4,535 | -95 | -2.1% | 4,040 |
| 2019/09/18 | 4,555 | 4,630 | 4,555 | 4,630 | +70 | +1.5% | 1,100 |
| 2019/09/17 | 4,680 | 4,680 | 4,530 | 4,560 | -50 | -1.1% | 2,380 |
| 2019/09/13 | 4,685 | 4,740 | 4,600 | 4,610 | -25 | -0.5% | 4,470 |
| 2019/09/12 | 4,730 | 4,745 | 4,635 | 4,635 | -160 | -3.3% | 3,910 |
| 2019/09/11 | 4,930 | 4,930 | 4,750 | 4,795 | -185 | -3.7% | 5,520 |
| 2019/09/10 | 4,965 | 4,980 | 4,940 | 4,980 | -30 | -0.6% | 1,380 |
| 2019/09/09 | 5,050 | 5,050 | 4,975 | 5,010 | -50 | -1% | 3,360 |
| 2019/09/06 | 5,070 | 5,070 | 5,060 | 5,060 | -30 | -0.6% | 150 |
| 2019/09/05 | 5,170 | 5,170 | 4,970 | 5,090 | -110 | -2.1% | 6,090 |
| 2019/09/04 | 5,200 | 5,200 | 5,200 | 5,200 | - | - | 110 |
| 2019/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/09/02 | 5,270 | 5,270 | 5,210 | 5,210 | -60 | -1.1% | 280 |
| 2019/08/30 | 5,290 | 5,290 | 5,220 | 5,270 | -120 | -2.2% | 5,710 |
| 2019/08/29 | 5,330 | 5,400 | 5,320 | 5,390 | - | - | 260 |
| 2019/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/08/27 | 5,360 | 5,380 | 5,320 | 5,320 | -150 | -2.7% | 850 |
| 2019/08/26 | 5,500 | 5,510 | 5,350 | 5,470 | +170 | +3.2% | 4,120 |
| 2019/08/23 | 5,310 | 5,310 | 5,300 | 5,300 | -20 | -0.4% | 300 |
| 2019/08/22 | 5,320 | 5,320 | 5,320 | 5,320 | ±0 | ±0% | 80 |
| 2019/08/21 | 5,350 | 5,350 | 5,250 | 5,320 | +20 | +0.4% | 650 |
| 2019/08/20 | 5,360 | 5,360 | 5,280 | 5,300 | -80 | -1.5% | 670 |
| 2019/08/19 | 5,360 | 5,380 | 5,330 | 5,380 | +10 | +0.2% | 340 |
| 2019/08/16 | 5,480 | 5,480 | 5,360 | 5,370 | -100 | -1.8% | 220 |
| 2019/08/15 | 5,490 | 5,550 | 5,390 | 5,470 | +200 | +3.8% | 2,710 |
1351～
1400
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
