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 |
|---|---|---|---|---|---|---|---|
| 2019/04/17 | 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 |
| 2019/03/14 | 5,090 | 5,110 | 4,970 | 5,040 | -70 | -1.4% | 1,320 |
| 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 |
1551～
1600
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
