690.4
-7.1 (-1.02%)
株価：2024/05/10 14:55
20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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,028.5 | 1,033 | 1,028.5 | 1,032.5 | +3.5 | +0.3% | 750 |
| 2023/09/25 | 1,021 | 1,029 | 1,018 | 1,029 | -0.5 | ±0% | 660 |
| 2023/09/22 | 1,039.5 | 1,043 | 1,026 | 1,029.5 | +10.5 | +1% | 8,460 |
| 2023/09/21 | 1,009.5 | 1,021 | 1,005 | 1,019 | +12 | +1.2% | 4,080 |
| 2023/09/20 | 988.4 | 1,007 | 982 | 1,007 | +14.5 | +1.5% | 1,720 |
| 2023/09/19 | 995 | 995.9 | 992.5 | 992.5 | -1.5 | -0.2% | 730 |
| 2023/09/15 | 1,002 | 1,002 | 993 | 994 | -18.5 | -1.8% | 9,230 |
| 2023/09/14 | 1,031 | 1,031 | 1,012 | 1,012.5 | -24 | -2.3% | 6,590 |
| 2023/09/13 | 1,026.5 | 1,036.5 | 1,020 | 1,036.5 | +10 | +1% | 620 |
| 2023/09/12 | 1,040 | 1,043.5 | 1,026.5 | 1,026.5 | -20.5 | -2% | 1,340 |
| 2023/09/11 | 1,043 | 1,047 | 1,038.5 | 1,047 | +7.5 | +0.7% | 1,060 |
| 2023/09/08 | 1,033 | 1,046.5 | 1,032.5 | 1,039.5 | +21 | +2.1% | 3,780 |
| 2023/09/07 | 1,016 | 1,025.5 | 1,016 | 1,018.5 | +0.5 | ±0% | 2,530 |
| 2023/09/06 | 1,042 | 1,047.5 | 1,011.5 | 1,018 | -27 | -2.6% | 5,810 |
| 2023/09/05 | 1,038 | 1,045 | 1,033 | 1,045 | +10 | +1% | 1,620 |
| 2023/09/04 | 1,050 | 1,050 | 1,035 | 1,035 | -23 | -2.2% | 8,020 |
| 2023/09/01 | 1,077.5 | 1,077.5 | 1,049 | 1,058 | -12 | -1.1% | 11,740 |
| 2023/08/31 | 1,078 | 1,083 | 1,063 | 1,070 | -15 | -1.4% | 7,270 |
| 2023/08/30 | 1,080 | 1,085 | 1,077.5 | 1,085 | -11 | -1% | 2,130 |
| 2023/08/29 | 1,094 | 1,097 | 1,071 | 1,096 | -3 | -0.3% | 2,790 |
| 2023/08/28 | 1,114 | 1,114 | 1,099 | 1,099 | -25.5 | -2.3% | 6,370 |
| 2023/08/25 | 1,124 | 1,131 | 1,121.5 | 1,124.5 | +11.5 | +1% | 2,860 |
| 2023/08/24 | 1,121 | 1,122.5 | 1,109 | 1,113 | -11 | -1% | 2,720 |
| 2023/08/23 | 1,130 | 1,141.5 | 1,124 | 1,124 | -6 | -0.5% | 4,240 |
| 2023/08/22 | 1,149 | 1,149 | 1,130 | 1,130 | -31.5 | -2.7% | 4,250 |
| 2023/08/21 | 1,150 | 1,164.5 | 1,139 | 1,161.5 | -1.5 | -0.1% | 2,040 |
| 2023/08/18 | 1,165.5 | 1,172 | 1,146 | 1,163 | +10 | +0.9% | 4,130 |
| 2023/08/17 | 1,134.5 | 1,166 | 1,133.5 | 1,153 | +22 | +1.9% | 7,560 |
| 2023/08/16 | 1,119.5 | 1,131 | 1,118 | 1,131 | +14 | +1.3% | 6,200 |
| 2023/08/15 | 1,093 | 1,117 | 1,093 | 1,117 | +9 | +0.8% | 2,420 |
| 2023/08/14 | 1,092 | 1,113 | 1,089 | 1,108 | +15 | +1.4% | 1,940 |
| 2023/08/10 | 1,106 | 1,107 | 1,093 | 1,093 | -12 | -1.1% | 1,300 |
| 2023/08/09 | 1,105 | 1,105 | 1,105 | 1,105 | +1.5 | +0.1% | 10 |
| 2023/08/08 | 1,106.5 | 1,114.5 | 1,102 | 1,103.5 | -10.5 | -0.9% | 1,220 |
| 2023/08/07 | 1,125 | 1,129.5 | 1,114 | 1,114 | -9.5 | -0.8% | 2,370 |
| 2023/08/04 | 1,129.5 | 1,133 | 1,120.5 | 1,123.5 | +4 | +0.4% | 3,770 |
| 2023/08/03 | 1,107 | 1,126 | 1,105 | 1,119.5 | +33 | +3% | 14,350 |
| 2023/08/02 | 1,084 | 1,096.5 | 1,071.5 | 1,086.5 | +18 | +1.7% | 5,170 |
| 2023/08/01 | 1,076.5 | 1,083.5 | 1,066 | 1,068.5 | -9.5 | -0.9% | 7,620 |
| 2023/07/31 | 1,086 | 1,089.5 | 1,075 | 1,078 | -22 | -2% | 8,160 |
| 2023/07/28 | 1,121 | 1,135 | 1,100 | 1,100 | +5 | +0.5% | 8,430 |
| 2023/07/27 | 1,122 | 1,122 | 1,095 | 1,095 | -27 | -2.4% | 6,740 |
| 2023/07/26 | 1,119.5 | 1,122 | 1,116 | 1,122 | +5 | +0.4% | 290 |
| 2023/07/25 | 1,118 | 1,120.5 | 1,117 | 1,117 | -0.5 | ±0% | 1,170 |
| 2023/07/24 | 1,123.5 | 1,123.5 | 1,117 | 1,117.5 | -13.5 | -1.2% | 1,940 |
| 2023/07/21 | 1,131 | 1,140 | 1,123.5 | 1,131 | +11 | +1% | 2,400 |
| 2023/07/20 | 1,124 | 1,131.5 | 1,115.5 | 1,120 | -5 | -0.4% | 3,750 |
| 2023/07/19 | 1,123.5 | 1,136 | 1,123.5 | 1,125 | -28.5 | -2.5% | 5,230 |
| 2023/07/18 | 1,167.5 | 1,167.5 | 1,139 | 1,153.5 | +3.5 | +0.3% | 5,570 |
| 2023/07/14 | 1,133.5 | 1,165 | 1,133.5 | 1,150 | -10 | -0.9% | 5,000 |
151～
200
件表示中 / 2127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
