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 |
|---|---|---|---|---|---|---|---|
| 2019/06/03 | 5,450 | 5,460 | 5,400 | 5,450 | +130 | +2.4% | 960 |
| 2019/05/31 | 5,250 | 5,320 | 5,250 | 5,320 | +150 | +2.9% | 1,390 |
| 2019/05/30 | 5,220 | 5,260 | 5,170 | 5,170 | +10 | +0.2% | 410 |
| 2019/05/29 | 5,170 | 5,240 | 5,140 | 5,160 | +30 | +0.6% | 920 |
| 2019/05/28 | 5,080 | 5,130 | 5,080 | 5,130 | +30 | +0.6% | 20 |
| 2019/05/27 | 5,150 | 5,150 | 5,100 | 5,100 | -20 | -0.4% | 70 |
| 2019/05/24 | 5,220 | 5,240 | 5,120 | 5,120 | -20 | -0.4% | 1,820 |
| 2019/05/23 | 5,140 | 5,170 | 5,140 | 5,140 | +30 | +0.6% | 280 |
| 2019/05/22 | 5,070 | 5,110 | 5,050 | 5,110 | +20 | +0.4% | 30 |
| 2019/05/21 | 5,110 | 5,140 | 5,090 | 5,090 | ±0 | ±0% | 30 |
| 2019/05/20 | 5,020 | 5,090 | 5,020 | 5,090 | ±0 | ±0% | 120 |
| 2019/05/17 | 5,120 | 5,120 | 5,050 | 5,090 | -90 | -1.7% | 480 |
| 2019/05/16 | 5,150 | 5,220 | 5,150 | 5,180 | +40 | +0.8% | 710 |
| 2019/05/15 | 5,150 | 5,220 | 5,140 | 5,140 | -60 | -1.2% | 860 |
| 2019/05/14 | 5,420 | 5,420 | 5,180 | 5,200 | +50 | +1% | 1,520 |
| 2019/05/13 | 5,180 | 5,180 | 5,090 | 5,150 | +80 | +1.6% | 820 |
| 2019/05/10 | 5,150 | 5,170 | 5,030 | 5,070 | ±0 | ±0% | 1,840 |
| 2019/05/09 | 5,020 | 5,140 | 5,020 | 5,070 | +85 | +1.7% | 3,400 |
| 2019/05/08 | 4,945 | 5,040 | 4,930 | 4,985 | +145 | +3% | 4,460 |
| 2019/05/07 | 4,750 | 4,840 | 4,750 | 4,840 | +110 | +2.3% | 1,060 |
| 2019/04/26 | 4,735 | 4,790 | 4,730 | 4,730 | -5 | -0.1% | 1,020 |
| 2019/04/25 | 4,760 | 4,765 | 4,705 | 4,735 | -20 | -0.4% | 400 |
| 2019/04/24 | 4,690 | 4,755 | 4,685 | 4,755 | +55 | +1.2% | 60 |
| 2019/04/23 | 4,710 | 4,755 | 4,700 | 4,700 | -45 | -0.9% | 580 |
| 2019/04/22 | 4,765 | 4,800 | 4,730 | 4,745 | -10 | -0.2% | 230 |
| 2019/04/19 | 4,710 | 4,755 | 4,700 | 4,755 | +5 | +0.1% | 1,240 |
| 2019/04/18 | 4,675 | 4,750 | 4,650 | 4,750 | +70 | +1.5% | 1,370 |
| 2019/04/17 | 4,685 | 4,685 | 4,655 | 4,680 | -15 | -0.3% | 550 |
| 2019/04/16 | 4,705 | 4,705 | 4,640 | 4,695 | +25 | +0.5% | 1,640 |
| 2019/04/15 | 4,675 | 4,695 | 4,655 | 4,670 | -110 | -2.3% | 1,680 |
| 2019/04/12 | 4,765 | 4,810 | 4,765 | 4,780 | -10 | -0.2% | 800 |
| 2019/04/11 | 4,790 | 4,820 | 4,790 | 4,790 | +25 | +0.5% | 640 |
| 2019/04/10 | 4,800 | 4,810 | 4,755 | 4,765 | +25 | +0.5% | 2,340 |
| 2019/04/09 | 4,720 | 4,745 | 4,720 | 4,740 | +15 | +0.3% | 590 |
| 2019/04/08 | 4,675 | 4,730 | 4,670 | 4,725 | +35 | +0.7% | 500 |
| 2019/04/05 | 4,685 | 4,695 | 4,680 | 4,690 | -45 | -1% | 400 |
| 2019/04/04 | 4,700 | 4,735 | 4,700 | 4,735 | +30 | +0.6% | 590 |
| 2019/04/03 | 4,740 | 4,790 | 4,705 | 4,705 | -50 | -1.1% | 660 |
| 2019/04/02 | 4,665 | 4,770 | 4,665 | 4,755 | ±0 | ±0% | 2,210 |
| 2019/04/01 | 4,740 | 4,765 | 4,690 | 4,755 | -125 | -2.6% | 5,470 |
| 2019/03/29 | 4,835 | 4,890 | 4,835 | 4,880 | -55 | -1.1% | 1,810 |
| 2019/03/28 | 4,925 | 4,970 | 4,915 | 4,935 | +125 | +2.6% | 16,900 |
| 2019/03/27 | 4,800 | 4,880 | 4,785 | 4,810 | -60 | -1.2% | 1,190 |
| 2019/03/26 | 4,975 | 4,975 | 4,835 | 4,870 | -250 | -4.9% | 5,650 |
| 2019/03/25 | 5,120 | 5,140 | 5,090 | 5,120 | +240 | +4.9% | 2,690 |
| 2019/03/22 | 4,850 | 4,910 | 4,850 | 4,880 | -10 | -0.2% | 3,130 |
| 2019/03/20 | 4,920 | 4,920 | 4,890 | 4,890 | -15 | -0.3% | 90 |
| 2019/03/19 | 4,930 | 4,980 | 4,900 | 4,905 | +5 | +0.1% | 1,250 |
| 2019/03/18 | 4,890 | 4,945 | 4,890 | 4,900 | -55 | -1.1% | 290 |
| 2019/03/15 | 5,050 | 5,050 | 4,935 | 4,955 | -85 | -1.7% | 2,130 |
1451～
1500
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
