525.9
-9.1 (-1.70%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 680.5 | 698.1 | 678 | 680 | -11.6 | -1.7% | 5,140 |
| 2024/09/17 | 671.1 | 703 | 671.1 | 691.6 | +20.6 | +3.1% | 5,830 |
| 2024/09/13 | 667.4 | 678 | 663 | 671 | -2 | -0.3% | 2,240 |
| 2024/09/12 | 671 | 679.1 | 656 | 673 | -24 | -3.4% | 11,300 |
| 2024/09/11 | 682 | 700 | 669 | 697 | +25 | +3.7% | 12,690 |
| 2024/09/10 | 666.5 | 690 | 661.9 | 672 | -4.5 | -0.7% | 8,140 |
| 2024/09/09 | 707.9 | 710 | 670 | 676.5 | +17.8 | +2.7% | 54,680 |
| 2024/09/06 | 640.1 | 670 | 640.1 | 658.7 | +9 | +1.4% | 9,560 |
| 2024/09/05 | 651 | 655 | 639 | 649.7 | +15.7 | +2.5% | 7,460 |
| 2024/09/04 | 649 | 649.9 | 631 | 634 | +25 | +4.1% | 17,560 |
| 2024/09/03 | 614.9 | 614.9 | 605 | 609 | -5.9 | -1% | 2,880 |
| 2024/09/02 | 610 | 615 | 608 | 614.9 | +1.6 | +0.3% | 5,120 |
| 2024/08/30 | 620 | 620 | 612 | 613.3 | -7 | -1.1% | 5,510 |
| 2024/08/29 | 629.8 | 629.8 | 620 | 620.3 | -1.1 | -0.2% | 3,350 |
| 2024/08/28 | 625 | 626.1 | 621.4 | 621.4 | -4.6 | -0.7% | 1,550 |
| 2024/08/27 | 636 | 636 | 625 | 626 | -2 | -0.3% | 2,850 |
| 2024/08/26 | 629.9 | 650 | 620 | 628 | +3.4 | +0.5% | 9,290 |
| 2024/08/23 | 632.1 | 632.1 | 624.6 | 624.6 | -8.3 | -1.3% | 6,970 |
| 2024/08/22 | 634.2 | 634.2 | 627.2 | 632.9 | -2 | -0.3% | 1,050 |
| 2024/08/21 | 645 | 645 | 629 | 634.9 | +1 | +0.2% | 8,110 |
| 2024/08/20 | 640 | 640 | 628.8 | 633.9 | -15.1 | -2.3% | 4,940 |
| 2024/08/19 | 633 | 650 | 630.9 | 649 | +16.3 | +2.6% | 10,820 |
| 2024/08/16 | 650 | 657 | 629 | 632.7 | -35.3 | -5.3% | 28,440 |
| 2024/08/15 | 685 | 685 | 668 | 668 | -17 | -2.5% | 8,700 |
| 2024/08/14 | 694.8 | 697.1 | 674.2 | 685 | -16 | -2.3% | 14,820 |
| 2024/08/13 | 710 | 711.7 | 700 | 701 | -39 | -5.3% | 16,410 |
| 2024/08/09 | 733.4 | 783 | 715 | 740 | -9.9 | -1.3% | 20,190 |
| 2024/08/08 | 756.8 | 788 | 722 | 749.9 | +2.9 | +0.4% | 35,060 |
| 2024/08/07 | 798.2 | 815.9 | 670 | 747 | -36.2 | -4.6% | 94,640 |
| 2024/08/06 | 793.6 | 888 | 763.6 | 783.2 | -130.4 | -14.3% | 107,930 |
| 2024/08/05 | 883.6 | 913.6 | 844.8 | 913.6 | +150 | +19.6% | 226,080 |
| 2024/08/02 | 715.8 | 768.1 | 715.8 | 763.6 | +92.8 | +13.8% | 105,580 |
| 2024/08/01 | 649 | 681.3 | 648.2 | 670.8 | +36.8 | +5.8% | 21,630 |
| 2024/07/31 | 664.1 | 666.8 | 634 | 634 | -16 | -2.5% | 16,630 |
| 2024/07/30 | 645 | 663 | 645 | 650 | +8 | +1.2% | 9,040 |
| 2024/07/29 | 665 | 666.7 | 642 | 642 | -36.9 | -5.4% | 23,390 |
| 2024/07/26 | 662 | 681.4 | 662 | 678.9 | +9.9 | +1.5% | 11,180 |
| 2024/07/25 | 652 | 678 | 642.1 | 669 | +33.7 | +5.3% | 40,540 |
| 2024/07/24 | 619 | 635.3 | 616 | 635.3 | +16.5 | +2.7% | 24,040 |
| 2024/07/23 | 605.1 | 620 | 600 | 618.8 | +8.5 | +1.4% | 8,390 |
| 2024/07/22 | 614.2 | 621.3 | 591 | 610.3 | +1.4 | +0.2% | 23,970 |
| 2024/07/19 | 605 | 611 | 600 | 608.9 | +8.1 | +1.3% | 5,950 |
| 2024/07/18 | 595 | 602 | 588 | 600.8 | +16.1 | +2.8% | 12,820 |
| 2024/07/17 | 584.9 | 584.9 | 581 | 584.7 | -2.3 | -0.4% | 1,540 |
| 2024/07/16 | 587 | 587.1 | 585.5 | 587 | -6 | -1% | 3,390 |
| 2024/07/12 | 587.7 | 593.6 | 585.8 | 593 | +15.3 | +2.6% | 8,040 |
| 2024/07/11 | 576 | 582.5 | 574 | 577.7 | -7.3 | -1.2% | 6,590 |
| 2024/07/10 | 602 | 619 | 572 | 585 | -17.1 | -2.8% | 54,970 |
| 2024/07/09 | 605 | 605 | 593.3 | 602.1 | -3.3 | -0.5% | 8,550 |
| 2024/07/08 | 607.5 | 607.5 | 600 | 605.4 | -2 | -0.3% | 1,530 |
151～
200
件表示中 / 2367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
