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 |
|---|---|---|---|---|---|---|---|
| 2018/03/06 | 5,140 | 5,180 | 5,110 | 5,160 | -120 | -2.3% | 2,210 |
| 2018/03/05 | 5,310 | 5,340 | 5,250 | 5,280 | +50 | +1% | 3,340 |
| 2018/03/02 | 5,270 | 5,290 | 5,190 | 5,230 | +160 | +3.2% | 5,430 |
| 2018/03/01 | 5,020 | 5,090 | 5,020 | 5,070 | +160 | +3.3% | 2,090 |
| 2018/02/28 | 4,830 | 4,910 | 4,795 | 4,910 | +130 | +2.7% | 1,430 |
| 2018/02/27 | 4,805 | 4,810 | 4,770 | 4,780 | -95 | -1.9% | 1,060 |
| 2018/02/26 | 4,870 | 4,910 | 4,865 | 4,875 | -105 | -2.1% | 3,190 |
| 2018/02/23 | 5,020 | 5,020 | 4,980 | 4,980 | -90 | -1.8% | 780 |
| 2018/02/22 | 5,020 | 5,100 | 5,020 | 5,070 | +100 | +2% | 2,790 |
| 2018/02/21 | 4,945 | 4,970 | 4,920 | 4,970 | +30 | +0.6% | 150 |
| 2018/02/20 | 4,895 | 5,000 | 4,895 | 4,940 | +75 | +1.5% | 2,050 |
| 2018/02/19 | 4,990 | 5,020 | 4,865 | 4,865 | -195 | -3.9% | 3,810 |
| 2018/02/16 | 5,100 | 5,140 | 5,020 | 5,060 | -100 | -1.9% | 9,460 |
| 2018/02/15 | 5,160 | 5,200 | 5,120 | 5,160 | -110 | -2.1% | 4,070 |
| 2018/02/14 | 5,170 | 5,340 | 5,160 | 5,270 | +70 | +1.3% | 13,020 |
| 2018/02/13 | 5,000 | 5,210 | 5,000 | 5,200 | +100 | +2% | 4,660 |
| 2018/02/09 | 5,250 | 5,250 | 5,100 | 5,100 | +175 | +3.6% | 12,590 |
| 2018/02/08 | 4,970 | 4,995 | 4,880 | 4,925 | -95 | -1.9% | 4,300 |
| 2018/02/07 | 4,720 | 5,030 | 4,710 | 5,020 | -70 | -1.4% | 18,520 |
| 2018/02/06 | 5,080 | 5,250 | 5,000 | 5,090 | +420 | +9% | 36,950 |
| 2018/02/05 | 4,605 | 4,685 | 4,605 | 4,670 | +190 | +4.2% | 9,340 |
| 2018/02/02 | 4,485 | 4,560 | 4,480 | 4,480 | +25 | +0.6% | 3,760 |
| 2018/02/01 | 4,565 | 4,565 | 4,455 | 4,455 | -160 | -3.5% | 3,210 |
| 2018/01/31 | 4,550 | 4,615 | 4,510 | 4,615 | +105 | +2.3% | 4,240 |
| 2018/01/30 | 4,420 | 4,535 | 4,420 | 4,510 | +105 | +2.4% | 4,040 |
| 2018/01/29 | 4,405 | 4,410 | 4,375 | 4,405 | -10 | -0.2% | 360 |
| 2018/01/26 | 4,370 | 4,415 | 4,345 | 4,415 | +40 | +0.9% | 2,630 |
| 2018/01/25 | 4,390 | 4,390 | 4,355 | 4,375 | +75 | +1.7% | 1,500 |
| 2018/01/24 | 4,285 | 4,310 | 4,275 | 4,300 | +30 | +0.7% | 980 |
| 2018/01/23 | 4,300 | 4,315 | 4,260 | 4,270 | -100 | -2.3% | 3,730 |
| 2018/01/22 | 4,355 | 4,385 | 4,355 | 4,370 | ±0 | ±0% | 220 |
| 2018/01/19 | 4,385 | 4,395 | 4,370 | 4,370 | -40 | -0.9% | 890 |
| 2018/01/18 | 4,280 | 4,425 | 4,280 | 4,410 | +50 | +1.1% | 2,000 |
| 2018/01/17 | 4,405 | 4,405 | 4,355 | 4,360 | +10 | +0.2% | 870 |
| 2018/01/16 | 4,385 | 4,385 | 4,340 | 4,350 | -30 | -0.7% | 1,960 |
| 2018/01/15 | 4,360 | 4,400 | 4,360 | 4,380 | -50 | -1.1% | 1,220 |
| 2018/01/12 | 4,390 | 4,450 | 4,390 | 4,430 | +45 | +1% | 3,880 |
| 2018/01/11 | 4,415 | 4,425 | 4,385 | 4,385 | +25 | +0.6% | 8,160 |
| 2018/01/10 | 4,365 | 4,370 | 4,350 | 4,360 | -15 | -0.3% | 2,600 |
| 2018/01/09 | 4,410 | 4,475 | 4,350 | 4,375 | -90 | -2% | 4,550 |
| 2018/01/05 | 4,460 | 4,505 | 4,425 | 4,465 | -50 | -1.1% | 3,780 |
| 2018/01/04 | 4,605 | 4,610 | 4,515 | 4,515 | -235 | -4.9% | 10,560 |
| 2017/12/29 | 4,710 | 4,750 | 4,710 | 4,750 | +20 | +0.4% | 1,880 |
| 2017/12/28 | 4,670 | 4,740 | 4,665 | 4,730 | +60 | +1.3% | 3,560 |
| 2017/12/27 | 4,680 | 4,680 | 4,665 | 4,670 | -10 | -0.2% | 350 |
| 2017/12/26 | 4,645 | 4,690 | 4,645 | 4,680 | +10 | +0.2% | 4,390 |
| 2017/12/25 | 4,660 | 4,700 | 4,660 | 4,670 | -20 | -0.4% | 2,360 |
| 2017/12/22 | 4,725 | 4,725 | 4,680 | 4,690 | -35 | -0.7% | 1,230 |
| 2017/12/21 | 4,740 | 4,755 | 4,710 | 4,725 | ±0 | ±0% | 1,560 |
| 2017/12/20 | 4,740 | 4,750 | 4,720 | 4,725 | -20 | -0.4% | 340 |
1751～
1800
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
