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 |
|---|---|---|---|---|---|---|---|
| 2018/12/25 | 6,580 | 6,800 | 6,450 | 6,580 | +570 | +9.5% | 20,970 |
| 2018/12/21 | 5,890 | 6,070 | 5,870 | 6,010 | +210 | +3.6% | 6,900 |
| 2018/12/20 | 5,650 | 5,860 | 5,570 | 5,800 | +220 | +3.9% | 5,200 |
| 2018/12/19 | 5,500 | 5,600 | 5,500 | 5,580 | +80 | +1.5% | 1,420 |
| 2018/12/18 | 5,440 | 5,500 | 5,410 | 5,500 | +200 | +3.8% | 3,430 |
| 2018/12/17 | 5,330 | 5,330 | 5,260 | 5,300 | -30 | -0.6% | 430 |
| 2018/12/14 | 5,260 | 5,330 | 5,260 | 5,330 | +160 | +3.1% | 1,130 |
| 2018/12/13 | 5,180 | 5,220 | 5,150 | 5,170 | -60 | -1.1% | 520 |
| 2018/12/12 | 5,390 | 5,390 | 5,230 | 5,230 | -240 | -4.4% | 1,490 |
| 2018/12/11 | 5,350 | 5,480 | 5,350 | 5,470 | +100 | +1.9% | 1,160 |
| 2018/12/10 | 5,310 | 5,380 | 5,310 | 5,370 | +190 | +3.7% | 2,340 |
| 2018/12/07 | 5,220 | 5,250 | 5,170 | 5,180 | -60 | -1.1% | 530 |
| 2018/12/06 | 5,140 | 5,280 | 5,110 | 5,240 | +150 | +2.9% | 3,350 |
| 2018/12/05 | 5,170 | 5,170 | 5,030 | 5,090 | +95 | +1.9% | 3,260 |
| 2018/12/04 | 4,815 | 5,010 | 4,815 | 4,995 | +195 | +4.1% | 1,790 |
| 2018/12/03 | 4,805 | 4,810 | 4,755 | 4,800 | -120 | -2.4% | 1,520 |
| 2018/11/30 | 4,975 | 4,975 | 4,920 | 4,920 | -55 | -1.1% | 380 |
| 2018/11/29 | 4,900 | 4,975 | 4,900 | 4,975 | -15 | -0.3% | 520 |
| 2018/11/28 | 5,030 | 5,060 | 4,990 | 4,990 | -60 | -1.2% | 330 |
| 2018/11/27 | 5,080 | 5,110 | 5,050 | 5,050 | -70 | -1.4% | 930 |
| 2018/11/26 | 5,170 | 5,170 | 5,120 | 5,120 | -10 | -0.2% | 360 |
| 2018/11/22 | 5,220 | 5,220 | 5,130 | 5,130 | -120 | -2.3% | 800 |
| 2018/11/21 | 5,300 | 5,330 | 5,070 | 5,250 | +160 | +3.1% | 1,410 |
| 2018/11/20 | 5,200 | 5,210 | 5,090 | 5,090 | +10 | +0.2% | 410 |
| 2018/11/19 | 5,150 | 5,150 | 5,060 | 5,080 | -60 | -1.2% | 1,570 |
| 2018/11/16 | 5,070 | 5,160 | 5,070 | 5,140 | +30 | +0.6% | 610 |
| 2018/11/15 | 5,150 | 5,150 | 5,080 | 5,110 | +20 | +0.4% | 1,170 |
| 2018/11/14 | 5,090 | 5,090 | 5,040 | 5,090 | ±0 | ±0% | 660 |
| 2018/11/13 | 5,130 | 5,210 | 5,090 | 5,090 | +200 | +4.1% | 4,710 |
| 2018/11/12 | 4,910 | 4,960 | 4,875 | 4,890 | -10 | -0.2% | 370 |
| 2018/11/09 | 4,855 | 4,900 | 4,825 | 4,900 | +30 | +0.6% | 320 |
| 2018/11/08 | 4,835 | 4,870 | 4,820 | 4,870 | -80 | -1.6% | 1,340 |
| 2018/11/07 | 4,965 | 4,970 | 4,890 | 4,950 | -30 | -0.6% | 450 |
| 2018/11/06 | 5,050 | 5,050 | 4,980 | 4,980 | -100 | -2% | 340 |
| 2018/11/05 | 5,100 | 5,120 | 5,060 | 5,080 | +120 | +2.4% | 1,090 |
| 2018/11/02 | 5,090 | 5,100 | 4,960 | 4,960 | -170 | -3.3% | 400 |
| 2018/11/01 | 5,120 | 5,140 | 5,120 | 5,130 | +60 | +1.2% | 270 |
| 2018/10/31 | 5,200 | 5,220 | 5,050 | 5,070 | -230 | -4.3% | 7,280 |
| 2018/10/30 | 5,420 | 5,470 | 5,260 | 5,300 | -120 | -2.2% | 3,890 |
| 2018/10/29 | 5,330 | 5,440 | 5,240 | 5,420 | ±0 | ±0% | 2,840 |
| 2018/10/26 | 5,210 | 5,510 | 5,190 | 5,420 | +230 | +4.4% | 10,070 |
| 2018/10/25 | 5,330 | 5,380 | 5,190 | 5,190 | +110 | +2.2% | 6,200 |
| 2018/10/24 | 5,020 | 5,130 | 5,000 | 5,080 | +50 | +1% | 2,440 |
| 2018/10/23 | 4,930 | 5,060 | 4,905 | 5,030 | +225 | +4.7% | 3,920 |
| 2018/10/22 | 4,910 | 4,940 | 4,800 | 4,805 | -40 | -0.8% | 610 |
| 2018/10/19 | 4,900 | 4,920 | 4,840 | 4,845 | +80 | +1.7% | 880 |
| 2018/10/18 | 4,705 | 4,765 | 4,705 | 4,765 | +5 | +0.1% | 1,170 |
| 2018/10/17 | 4,735 | 4,760 | 4,705 | 4,760 | -115 | -2.4% | 12,540 |
| 2018/10/16 | 4,915 | 4,920 | 4,860 | 4,875 | -70 | -1.4% | 720 |
| 2018/10/15 | 4,855 | 4,950 | 4,855 | 4,945 | +140 | +2.9% | 4,380 |
1551～
1600
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
