511.7
-9.6 (-1.84%)
株価：2025/05/09 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2018/05/21 | 4,490 | 4,505 | 4,475 | 4,490 | -10 | -0.2% | 930 |
| 2018/05/18 | 4,515 | 4,525 | 4,495 | 4,500 | -30 | -0.7% | 1,140 |
| 2018/05/17 | 4,550 | 4,550 | 4,525 | 4,530 | -50 | -1.1% | 200 |
| 2018/05/16 | 4,555 | 4,580 | 4,555 | 4,580 | +25 | +0.5% | 400 |
| 2018/05/15 | 4,565 | 4,565 | 4,520 | 4,555 | -20 | -0.4% | 3,010 |
| 2018/05/14 | 4,670 | 4,670 | 4,575 | 4,575 | -65 | -1.4% | 1,510 |
| 2018/05/11 | 4,700 | 4,700 | 4,640 | 4,640 | -95 | -2% | 2,010 |
| 2018/05/10 | 4,720 | 4,735 | 4,720 | 4,735 | -10 | -0.2% | 120 |
| 2018/05/09 | 4,720 | 4,745 | 4,720 | 4,745 | +45 | +1% | 510 |
| 2018/05/08 | 4,700 | 4,700 | 4,665 | 4,700 | -45 | -0.9% | 250 |
| 2018/05/07 | 4,715 | 4,745 | 4,715 | 4,745 | +55 | +1.2% | 30 |
| 2018/05/02 | 4,690 | 4,690 | 4,690 | 4,690 | -20 | -0.4% | 40 |
| 2018/05/01 | 4,725 | 4,755 | 4,710 | 4,710 | -10 | -0.2% | 1,060 |
| 2018/04/27 | 4,720 | 4,745 | 4,700 | 4,720 | -20 | -0.4% | 950 |
| 2018/04/26 | 4,760 | 4,760 | 4,720 | 4,740 | -40 | -0.8% | 1,140 |
| 2018/04/25 | 4,830 | 4,830 | 4,775 | 4,780 | +15 | +0.3% | 1,040 |
| 2018/04/24 | 4,780 | 4,790 | 4,755 | 4,765 | -75 | -1.5% | 1,450 |
| 2018/04/23 | 4,820 | 4,840 | 4,810 | 4,840 | +15 | +0.3% | 630 |
| 2018/04/20 | 4,830 | 4,860 | 4,820 | 4,825 | +5 | +0.1% | 580 |
| 2018/04/19 | 4,810 | 4,820 | 4,760 | 4,820 | -15 | -0.3% | 940 |
| 2018/04/18 | 4,920 | 4,920 | 4,830 | 4,835 | -85 | -1.7% | 1,570 |
| 2018/04/17 | 4,940 | 4,940 | 4,920 | 4,920 | ±0 | ±0% | 480 |
| 2018/04/16 | 4,930 | 4,930 | 4,920 | 4,920 | -20 | -0.4% | 60 |
| 2018/04/13 | 4,950 | 4,950 | 4,915 | 4,940 | -70 | -1.4% | 660 |
| 2018/04/12 | 4,985 | 5,020 | 4,985 | 5,010 | +50 | +1% | 2,510 |
| 2018/04/11 | 4,920 | 4,960 | 4,920 | 4,960 | +30 | +0.6% | 420 |
| 2018/04/10 | 4,990 | 5,000 | 4,880 | 4,930 | -40 | -0.8% | 3,060 |
| 2018/04/09 | 5,030 | 5,040 | 4,955 | 4,970 | -25 | -0.5% | 2,240 |
| 2018/04/06 | 4,985 | 5,000 | 4,950 | 4,995 | +35 | +0.7% | 7,410 |
| 2018/04/05 | 5,020 | 5,040 | 4,930 | 4,960 | -130 | -2.6% | 3,560 |
| 2018/04/04 | 5,080 | 5,120 | 5,080 | 5,090 | +10 | +0.2% | 3,900 |
| 2018/04/03 | 5,190 | 5,200 | 5,080 | 5,080 | +20 | +0.4% | 2,420 |
| 2018/04/02 | 5,020 | 5,060 | 4,990 | 5,060 | -10 | -0.2% | 390 |
| 2018/03/30 | 5,000 | 5,070 | 5,000 | 5,070 | -30 | -0.6% | 2,180 |
| 2018/03/29 | 5,020 | 5,140 | 5,020 | 5,100 | ±0 | ±0% | 1,220 |
| 2018/03/28 | 5,230 | 5,250 | 5,100 | 5,100 | -30 | -0.6% | 2,120 |
| 2018/03/27 | 5,310 | 5,310 | 5,120 | 5,130 | -280 | -5.2% | 2,960 |
| 2018/03/26 | 5,560 | 5,590 | 5,410 | 5,410 | -70 | -1.3% | 4,180 |
| 2018/03/23 | 5,320 | 5,490 | 5,320 | 5,480 | +380 | +7.5% | 17,020 |
| 2018/03/22 | 5,190 | 5,200 | 5,090 | 5,100 | -80 | -1.5% | 1,160 |
| 2018/03/20 | 5,220 | 5,250 | 5,180 | 5,180 | +40 | +0.8% | 830 |
| 2018/03/19 | 5,100 | 5,160 | 5,100 | 5,140 | +130 | +2.6% | 1,010 |
| 2018/03/16 | 4,995 | 5,010 | 4,995 | 5,010 | +10 | +0.2% | 170 |
| 2018/03/15 | 5,030 | 5,090 | 5,000 | 5,000 | -10 | -0.2% | 1,500 |
| 2018/03/14 | 5,040 | 5,040 | 4,995 | 5,010 | +45 | +0.9% | 4,020 |
| 2018/03/13 | 5,060 | 5,060 | 4,960 | 4,965 | -65 | -1.3% | 1,090 |
| 2018/03/12 | 5,020 | 5,070 | 4,985 | 5,030 | -150 | -2.9% | 2,120 |
| 2018/03/09 | 5,140 | 5,220 | 5,030 | 5,180 | -50 | -1% | 4,470 |
| 2018/03/08 | 5,160 | 5,230 | 5,160 | 5,230 | +50 | +1% | 480 |
| 2018/03/07 | 5,240 | 5,240 | 5,160 | 5,180 | +20 | +0.4% | 430 |
1701～
1750
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
