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 |
|---|---|---|---|---|---|---|---|
| 2017/08/22 | 6,360 | 6,370 | 6,350 | 6,350 | -10 | -0.2% | 2,700 |
| 2017/08/21 | 6,310 | 6,380 | 6,310 | 6,360 | +30 | +0.5% | 2,570 |
| 2017/08/18 | 6,330 | 6,360 | 6,300 | 6,330 | +160 | +2.6% | 6,520 |
| 2017/08/17 | 6,190 | 6,200 | 6,170 | 6,170 | ±0 | ±0% | 40 |
| 2017/08/16 | 6,170 | 6,170 | 6,170 | 6,170 | +30 | +0.5% | 160 |
| 2017/08/15 | 6,200 | 6,200 | 6,140 | 6,140 | -160 | -2.5% | 1,510 |
| 2017/08/14 | 6,280 | 6,330 | 6,260 | 6,300 | +120 | +1.9% | 9,450 |
| 2017/08/10 | 6,180 | 6,220 | 6,130 | 6,180 | ±0 | ±0% | 1,830 |
| 2017/08/09 | 6,100 | 6,220 | 6,100 | 6,180 | +120 | +2% | 4,030 |
| 2017/08/08 | 6,030 | 6,070 | 6,010 | 6,060 | +30 | +0.5% | 2,320 |
| 2017/08/07 | 6,010 | 6,030 | 6,000 | 6,030 | -30 | -0.5% | 1,020 |
| 2017/08/04 | 6,070 | 6,070 | 6,060 | 6,060 | +10 | +0.2% | 1,940 |
| 2017/08/03 | 6,070 | 6,070 | 6,040 | 6,050 | -10 | -0.2% | 350 |
| 2017/08/02 | 6,050 | 6,070 | 6,020 | 6,060 | -40 | -0.7% | 3,260 |
| 2017/08/01 | 6,110 | 6,110 | 6,090 | 6,100 | -30 | -0.5% | 150 |
| 2017/07/31 | 6,170 | 6,190 | 6,130 | 6,130 | -30 | -0.5% | 140 |
| 2017/07/28 | 6,140 | 6,170 | 6,130 | 6,160 | +30 | +0.5% | 1,130 |
| 2017/07/27 | 6,130 | 6,140 | 6,060 | 6,130 | -30 | -0.5% | 3,060 |
| 2017/07/26 | 6,110 | 6,170 | 6,100 | 6,160 | -30 | -0.5% | 2,020 |
| 2017/07/25 | 6,180 | 6,190 | 6,170 | 6,190 | +30 | +0.5% | 220 |
| 2017/07/24 | 6,190 | 6,220 | 6,140 | 6,160 | +70 | +1.1% | 3,000 |
| 2017/07/21 | 6,090 | 6,100 | 6,080 | 6,090 | +10 | +0.2% | 930 |
| 2017/07/20 | 6,150 | 6,150 | 6,060 | 6,080 | -80 | -1.3% | 3,480 |
| 2017/07/19 | 6,190 | 6,200 | 6,140 | 6,160 | +10 | +0.2% | 1,480 |
| 2017/07/18 | 6,140 | 6,210 | 6,140 | 6,150 | +50 | +0.8% | 2,360 |
| 2017/07/14 | 6,140 | 6,140 | 6,100 | 6,100 | -70 | -1.1% | 2,120 |
| 2017/07/13 | 6,120 | 6,170 | 6,110 | 6,170 | +10 | +0.2% | 1,050 |
| 2017/07/12 | 6,140 | 6,160 | 6,130 | 6,160 | +50 | +0.8% | 1,620 |
| 2017/07/11 | 6,170 | 6,170 | 6,100 | 6,110 | -60 | -1% | 2,670 |
| 2017/07/10 | 6,170 | 6,200 | 6,150 | 6,170 | -60 | -1% | 820 |
| 2017/07/07 | 6,260 | 6,270 | 6,210 | 6,230 | +50 | +0.8% | 2,760 |
| 2017/07/06 | 6,170 | 6,210 | 6,160 | 6,180 | ±0 | ±0% | 1,760 |
| 2017/07/05 | 6,240 | 6,280 | 6,180 | 6,180 | -60 | -1% | 1,860 |
| 2017/07/04 | 6,140 | 6,240 | 6,120 | 6,240 | +30 | +0.5% | 510 |
| 2017/07/03 | 6,230 | 6,230 | 6,180 | 6,210 | -30 | -0.5% | 6,200 |
| 2017/06/30 | 6,220 | 6,260 | 6,220 | 6,240 | +90 | +1.5% | 3,880 |
| 2017/06/29 | 6,130 | 6,150 | 6,100 | 6,150 | -60 | -1% | 3,020 |
| 2017/06/28 | 6,220 | 6,220 | 6,160 | 6,210 | ±0 | ±0% | 3,040 |
| 2017/06/27 | 6,220 | 6,220 | 6,190 | 6,210 | -50 | -0.8% | 930 |
| 2017/06/26 | 6,240 | 6,260 | 6,240 | 6,260 | +20 | +0.3% | 50 |
| 2017/06/23 | 6,230 | 6,280 | 6,230 | 6,240 | ±0 | ±0% | 590 |
| 2017/06/22 | 6,270 | 6,270 | 6,230 | 6,240 | -10 | -0.2% | 830 |
| 2017/06/21 | 6,250 | 6,270 | 6,210 | 6,250 | +40 | +0.6% | 720 |
| 2017/06/20 | 6,230 | 6,230 | 6,150 | 6,210 | -100 | -1.6% | 5,880 |
| 2017/06/19 | 6,340 | 6,340 | 6,290 | 6,310 | -70 | -1.1% | 3,040 |
| 2017/06/16 | 6,350 | 6,380 | 6,320 | 6,380 | -40 | -0.6% | 770 |
| 2017/06/15 | 6,410 | 6,480 | 6,400 | 6,420 | +30 | +0.5% | 2,610 |
| 2017/06/14 | 6,320 | 6,390 | 6,320 | 6,390 | ±0 | ±0% | 270 |
| 2017/06/13 | 6,440 | 6,440 | 6,370 | 6,390 | -30 | -0.5% | 1,010 |
| 2017/06/12 | 6,450 | 6,460 | 6,360 | 6,420 | ±0 | ±0% | 3,070 |
1901～
1950
件表示中 / 2389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
