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 |
|---|---|---|---|---|---|---|---|
| 2019/02/04 | 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 |
| 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 |
1601～
1650
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
