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 |
|---|---|---|---|---|---|---|---|
| 2019/07/04 | 4,840 | 4,845 | 4,800 | 4,830 | -60 | -1.2% | 1,880 |
| 2019/07/03 | 4,820 | 4,890 | 4,820 | 4,890 | +80 | +1.7% | 1,040 |
| 2019/07/02 | 4,835 | 4,835 | 4,810 | 4,810 | -25 | -0.5% | 1,190 |
| 2019/07/01 | 4,835 | 4,905 | 4,835 | 4,835 | -215 | -4.3% | 2,690 |
| 2019/06/28 | 5,040 | 5,050 | 5,030 | 5,050 | +40 | +0.8% | 300 |
| 2019/06/27 | 5,090 | 5,130 | 5,010 | 5,010 | -120 | -2.3% | 860 |
| 2019/06/26 | 5,150 | 5,150 | 5,110 | 5,130 | +40 | +0.8% | 320 |
| 2019/06/25 | 5,110 | 5,140 | 5,090 | 5,090 | +50 | +1% | 230 |
| 2019/06/24 | 5,080 | 5,090 | 5,040 | 5,040 | -40 | -0.8% | 410 |
| 2019/06/21 | 4,980 | 5,080 | 4,980 | 5,080 | +60 | +1.2% | 540 |
| 2019/06/20 | 5,030 | 5,030 | 4,975 | 5,020 | ±0 | ±0% | 960 |
| 2019/06/19 | 5,120 | 5,120 | 5,010 | 5,020 | -200 | -3.8% | 840 |
| 2019/06/18 | 5,100 | 5,220 | 5,100 | 5,220 | +90 | +1.8% | 1,830 |
| 2019/06/17 | 5,030 | 5,140 | 5,030 | 5,130 | +20 | +0.4% | 240 |
| 2019/06/14 | 5,090 | 5,170 | 5,030 | 5,110 | ±0 | ±0% | 1,560 |
| 2019/06/13 | 5,110 | 5,240 | 5,070 | 5,110 | +20 | +0.4% | 2,800 |
| 2019/06/12 | 5,020 | 5,090 | 5,000 | 5,090 | +70 | +1.4% | 300 |
| 2019/06/11 | 5,040 | 5,080 | 5,020 | 5,020 | -60 | -1.2% | 1,530 |
| 2019/06/10 | 5,060 | 5,110 | 5,050 | 5,080 | -180 | -3.4% | 1,480 |
| 2019/06/07 | 5,280 | 5,280 | 5,180 | 5,260 | -20 | -0.4% | 240 |
| 2019/06/06 | 5,230 | 5,280 | 5,210 | 5,280 | +60 | +1.1% | 350 |
| 2019/06/05 | 5,320 | 5,320 | 5,220 | 5,220 | -200 | -3.7% | 1,040 |
| 2019/06/04 | 5,460 | 5,470 | 5,390 | 5,420 | -30 | -0.6% | 1,000 |
| 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 |
1501～
1550
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
