670.1
-8.4 (-1.24%)
株価:2024/05/20 14:56
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 |
---|---|---|---|---|---|---|---|
2016/05/26 | 10,330 | 10,570 | 10,310 | 10,530 | ±0 | ±0% | 9,000 |
2016/05/25 | 10,470 | 10,540 | 10,400 | 10,530 | -240 | -2.2% | 4,210 |
2016/05/24 | 10,670 | 10,820 | 10,670 | 10,770 | +170 | +1.6% | 790 |
2016/05/23 | 10,600 | 10,900 | 10,580 | 10,600 | +110 | +1% | 5,400 |
2016/05/20 | 10,700 | 10,710 | 10,490 | 10,490 | -120 | -1.1% | 2,780 |
2016/05/19 | 10,420 | 10,640 | 10,380 | 10,610 | -40 | -0.4% | 1,240 |
2016/05/18 | 10,690 | 10,710 | 10,420 | 10,650 | +40 | +0.4% | 4,010 |
2016/05/17 | 10,680 | 10,740 | 10,610 | 10,610 | -230 | -2.1% | 1,550 |
2016/05/16 | 10,900 | 10,920 | 10,660 | 10,840 | -80 | -0.7% | 2,240 |
2016/05/13 | 10,610 | 10,920 | 10,610 | 10,920 | +310 | +2.9% | 1,200 |
2016/05/12 | 10,950 | 10,960 | 10,610 | 10,610 | -90 | -0.8% | 1,610 |
2016/05/11 | 10,490 | 10,700 | 10,400 | 10,700 | +40 | +0.4% | 3,600 |
2016/05/10 | 11,030 | 11,140 | 10,650 | 10,660 | -480 | -4.3% | 11,000 |
2016/05/09 | 11,100 | 11,210 | 11,040 | 11,140 | -140 | -1.2% | 1,390 |
2016/05/06 | 11,190 | 11,480 | 11,100 | 11,280 | -10 | -0.1% | 4,570 |
2016/05/02 | 11,510 | 11,510 | 11,260 | 11,290 | +660 | +6.2% | 6,230 |
2016/04/28 | 9,790 | 10,660 | 9,700 | 10,630 | +640 | +6.4% | 10,220 |
2016/04/27 | 9,860 | 10,040 | 9,850 | 9,990 | +120 | +1.2% | 1,100 |
2016/04/26 | 9,860 | 10,020 | 9,810 | 9,870 | +100 | +1% | 1,440 |
2016/04/25 | 9,630 | 9,800 | 9,600 | 9,770 | +100 | +1% | 2,170 |
2016/04/22 | 10,070 | 10,080 | 9,670 | 9,670 | -250 | -2.5% | 3,340 |
2016/04/21 | 10,000 | 10,090 | 9,880 | 9,920 | -430 | -4.2% | 10,900 |
2016/04/20 | 10,190 | 10,370 | 10,100 | 10,350 | -20 | -0.2% | 3,370 |
2016/04/19 | 10,340 | 10,470 | 10,330 | 10,370 | -740 | -6.7% | 6,630 |
2016/04/18 | 11,180 | 11,180 | 10,960 | 11,110 | +630 | +6% | 6,350 |
2016/04/15 | 10,610 | 10,610 | 10,370 | 10,480 | +170 | +1.6% | 2,900 |
2016/04/14 | 10,640 | 10,640 | 10,310 | 10,310 | -680 | -6.2% | 9,550 |
2016/04/13 | 11,280 | 11,320 | 10,950 | 10,990 | -630 | -5.4% | 6,720 |
2016/04/12 | 11,960 | 11,960 | 11,530 | 11,620 | -280 | -2.4% | 7,120 |
2016/04/11 | 11,940 | 12,230 | 11,900 | 11,900 | +80 | +0.7% | 4,900 |
2016/04/08 | 12,410 | 12,460 | 11,510 | 11,820 | -290 | -2.4% | 9,440 |
2016/04/07 | 12,210 | 12,310 | 11,930 | 12,110 | -50 | -0.4% | 6,250 |
2016/04/06 | 12,230 | 12,400 | 12,060 | 12,160 | -30 | -0.2% | 15,920 |
2016/04/05 | 11,720 | 12,200 | 11,680 | 12,190 | +630 | +5.4% | 11,060 |
2016/04/04 | 11,670 | 11,720 | 11,380 | 11,560 | -30 | -0.3% | 11,760 |
2016/04/01 | 10,900 | 11,620 | 10,900 | 11,590 | +780 | +7.2% | 18,500 |
2016/03/31 | 10,540 | 10,840 | 10,530 | 10,810 | +170 | +1.6% | 6,660 |
2016/03/30 | 10,420 | 10,670 | 10,390 | 10,640 | +280 | +2.7% | 6,530 |
2016/03/29 | 10,510 | 10,510 | 10,280 | 10,360 | -140 | -1.3% | 6,950 |
2016/03/28 | 10,590 | 10,720 | 10,500 | 10,500 | -260 | -2.4% | 7,510 |
2016/03/25 | 10,920 | 10,940 | 10,710 | 10,760 | -180 | -1.6% | 6,560 |
2016/03/24 | 10,890 | 11,000 | 10,780 | 10,940 | +160 | +1.5% | 1,730 |
2016/03/23 | 10,700 | 10,810 | 10,600 | 10,780 | +40 | +0.4% | 4,290 |
2016/03/22 | 10,840 | 10,930 | 10,570 | 10,740 | -360 | -3.2% | 8,650 |
2016/03/18 | 11,010 | 11,270 | 10,890 | 11,100 | +190 | +1.7% | 5,120 |
2016/03/17 | 10,680 | 11,040 | 10,540 | 10,910 | +60 | +0.6% | 4,780 |
2016/03/16 | 10,850 | 10,850 | 10,660 | 10,850 | +190 | +1.8% | 2,070 |
2016/03/15 | 10,560 | 10,760 | 10,490 | 10,660 | +110 | +1% | 5,810 |
2016/03/14 | 10,520 | 10,640 | 10,440 | 10,550 | -340 | -3.1% | 3,880 |
2016/03/11 | 11,270 | 11,320 | 10,800 | 10,890 | -80 | -0.7% | 6,950 |
1951~
2000
件表示中 / 2133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