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 |
|---|---|---|---|---|---|---|---|
| 2019/03/13 | 5,090 | 5,110 | 5,090 | 5,110 | +90 | +1.8% | 60 |
| 2019/03/12 | 5,060 | 5,080 | 4,955 | 5,020 | -90 | -1.8% | 4,870 |
| 2019/03/11 | 5,200 | 5,200 | 5,110 | 5,110 | -110 | -2.1% | 2,040 |
| 2019/03/08 | 5,000 | 5,220 | 5,000 | 5,220 | +225 | +4.5% | 4,560 |
| 2019/03/07 | 4,970 | 5,030 | 4,970 | 4,995 | +85 | +1.7% | 1,160 |
| 2019/03/06 | 5,020 | 5,020 | 4,910 | 4,910 | -35 | -0.7% | 3,190 |
| 2019/03/05 | 4,995 | 4,995 | 4,885 | 4,945 | +90 | +1.9% | 1,980 |
| 2019/03/04 | 4,865 | 4,895 | 4,830 | 4,855 | -70 | -1.4% | 3,200 |
| 2019/03/01 | 4,970 | 4,970 | 4,910 | 4,925 | -60 | -1.2% | 1,700 |
| 2019/02/28 | 4,920 | 4,985 | 4,920 | 4,985 | +95 | +1.9% | 390 |
| 2019/02/27 | 4,915 | 4,915 | 4,875 | 4,890 | -30 | -0.6% | 440 |
| 2019/02/26 | 4,900 | 4,940 | 4,875 | 4,920 | +25 | +0.5% | 900 |
| 2019/02/25 | 4,915 | 4,915 | 4,885 | 4,895 | -75 | -1.5% | 720 |
| 2019/02/22 | 4,980 | 4,980 | 4,970 | 4,970 | +15 | +0.3% | 60 |
| 2019/02/21 | 4,965 | 4,980 | 4,920 | 4,955 | +5 | +0.1% | 1,050 |
| 2019/02/20 | 4,990 | 4,990 | 4,930 | 4,950 | -35 | -0.7% | 290 |
| 2019/02/19 | 5,050 | 5,050 | 4,985 | 4,985 | -45 | -0.9% | 760 |
| 2019/02/18 | 5,030 | 5,060 | 5,020 | 5,030 | -150 | -2.9% | 1,110 |
| 2019/02/15 | 5,150 | 5,240 | 5,150 | 5,180 | +70 | +1.4% | 930 |
| 2019/02/14 | 5,110 | 5,110 | 5,070 | 5,110 | -10 | -0.2% | 970 |
| 2019/02/13 | 5,160 | 5,160 | 5,090 | 5,120 | -100 | -1.9% | 2,650 |
| 2019/02/12 | 5,400 | 5,400 | 5,200 | 5,220 | -250 | -4.6% | 1,520 |
| 2019/02/08 | 5,460 | 5,470 | 5,380 | 5,470 | +190 | +3.6% | 1,540 |
| 2019/02/07 | 5,210 | 5,280 | 5,210 | 5,280 | +100 | +1.9% | 680 |
| 2019/02/06 | 5,170 | 5,180 | 5,120 | 5,180 | +10 | +0.2% | 2,440 |
| 2019/02/05 | 5,140 | 5,190 | 5,140 | 5,170 | +10 | +0.2% | 720 |
| 2019/02/04 | 5,250 | 5,250 | 5,150 | 5,160 | -140 | -2.6% | 2,060 |
| 2019/02/01 | 5,220 | 5,300 | 5,210 | 5,300 | +20 | +0.4% | 860 |
| 2019/01/31 | 5,240 | 5,300 | 5,220 | 5,280 | -70 | -1.3% | 1,060 |
| 2019/01/30 | 5,350 | 5,370 | 5,340 | 5,350 | -10 | -0.2% | 180 |
| 2019/01/29 | 5,420 | 5,440 | 5,350 | 5,360 | -10 | -0.2% | 410 |
| 2019/01/28 | 5,350 | 5,370 | 5,310 | 5,370 | +60 | +1.1% | 1,720 |
| 2019/01/25 | 5,380 | 5,380 | 5,280 | 5,310 | -100 | -1.8% | 2,370 |
| 2019/01/24 | 5,460 | 5,480 | 5,410 | 5,410 | -20 | -0.4% | 290 |
| 2019/01/23 | 5,450 | 5,450 | 5,360 | 5,430 | +50 | +0.9% | 2,390 |
| 2019/01/22 | 5,290 | 5,400 | 5,280 | 5,380 | +80 | +1.5% | 2,190 |
| 2019/01/21 | 5,260 | 5,310 | 5,250 | 5,300 | -50 | -0.9% | 2,430 |
| 2019/01/18 | 5,460 | 5,460 | 5,340 | 5,350 | -130 | -2.4% | 2,830 |
| 2019/01/17 | 5,460 | 5,490 | 5,450 | 5,480 | -10 | -0.2% | 180 |
| 2019/01/16 | 5,470 | 5,560 | 5,470 | 5,490 | -10 | -0.2% | 220 |
| 2019/01/15 | 5,630 | 5,650 | 5,470 | 5,500 | -60 | -1.1% | 540 |
| 2019/01/11 | 5,560 | 5,590 | 5,530 | 5,560 | -40 | -0.7% | 500 |
| 2019/01/10 | 5,610 | 5,670 | 5,600 | 5,600 | +50 | +0.9% | 520 |
| 2019/01/09 | 5,550 | 5,560 | 5,500 | 5,550 | -100 | -1.8% | 1,020 |
| 2019/01/08 | 5,600 | 5,680 | 5,600 | 5,650 | -50 | -0.9% | 870 |
| 2019/01/07 | 5,680 | 5,780 | 5,650 | 5,700 | -320 | -5.3% | 2,670 |
| 2019/01/04 | 6,180 | 6,240 | 6,020 | 6,020 | +160 | +2.7% | 4,240 |
| 2018/12/28 | 5,870 | 5,930 | 5,830 | 5,860 | +50 | +0.9% | 1,730 |
| 2018/12/27 | 5,890 | 5,980 | 5,750 | 5,810 | -640 | -9.9% | 8,850 |
| 2018/12/26 | 6,540 | 6,620 | 6,300 | 6,450 | -130 | -2% | 3,370 |
1501～
1550
件表示中 / 2370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
