530.5
+4.6 (+0.87%)
株価：2025/05/07 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 |
|---|---|---|---|---|---|---|---|
| 2017/02/24 | 6,910 | 6,930 | 6,840 | 6,910 | +50 | +0.7% | 650 |
| 2017/02/23 | 6,870 | 6,900 | 6,860 | 6,860 | ±0 | ±0% | 290 |
| 2017/02/22 | 6,840 | 6,860 | 6,840 | 6,860 | ±0 | ±0% | 130 |
| 2017/02/21 | 6,930 | 6,930 | 6,840 | 6,860 | -60 | -0.9% | 710 |
| 2017/02/20 | 6,960 | 7,040 | 6,920 | 6,920 | -50 | -0.7% | 1,610 |
| 2017/02/17 | 6,980 | 7,010 | 6,940 | 6,970 | +60 | +0.9% | 440 |
| 2017/02/16 | 6,890 | 6,970 | 6,890 | 6,910 | +40 | +0.6% | 860 |
| 2017/02/15 | 6,870 | 6,890 | 6,850 | 6,870 | -150 | -2.1% | 1,160 |
| 2017/02/14 | 6,850 | 7,020 | 6,830 | 7,020 | +140 | +2% | 2,790 |
| 2017/02/13 | 6,850 | 6,900 | 6,820 | 6,880 | -70 | -1% | 3,820 |
| 2017/02/10 | 7,050 | 7,060 | 6,940 | 6,950 | -320 | -4.4% | 7,820 |
| 2017/02/09 | 7,250 | 7,270 | 7,240 | 7,270 | +110 | +1.5% | 450 |
| 2017/02/08 | 7,210 | 7,230 | 7,160 | 7,160 | -70 | -1% | 530 |
| 2017/02/07 | 7,280 | 7,310 | 7,230 | 7,230 | +30 | +0.4% | 700 |
| 2017/02/06 | 7,110 | 7,250 | 7,090 | 7,200 | -40 | -0.6% | 620 |
| 2017/02/03 | 7,230 | 7,240 | 7,180 | 7,240 | -70 | -1% | 700 |
| 2017/02/02 | 7,110 | 7,310 | 7,100 | 7,310 | +180 | +2.5% | 1,470 |
| 2017/02/01 | 7,300 | 7,320 | 7,130 | 7,130 | -50 | -0.7% | 1,990 |
| 2017/01/31 | 7,170 | 7,190 | 7,080 | 7,180 | +170 | +2.4% | 3,650 |
| 2017/01/30 | 7,030 | 7,050 | 7,010 | 7,010 | +70 | +1% | 1,180 |
| 2017/01/27 | 6,930 | 6,970 | 6,900 | 6,940 | -40 | -0.6% | 3,470 |
| 2017/01/26 | 7,080 | 7,080 | 6,980 | 6,980 | -280 | -3.9% | 4,470 |
| 2017/01/25 | 7,210 | 7,270 | 7,120 | 7,260 | -100 | -1.4% | 2,430 |
| 2017/01/24 | 7,370 | 7,510 | 7,310 | 7,360 | +80 | +1.1% | 2,530 |
| 2017/01/23 | 7,240 | 7,310 | 7,200 | 7,280 | +160 | +2.2% | 2,990 |
| 2017/01/20 | 7,170 | 7,170 | 7,090 | 7,120 | -60 | -0.8% | 570 |
| 2017/01/19 | 7,160 | 7,210 | 7,130 | 7,180 | -100 | -1.4% | 1,700 |
| 2017/01/18 | 7,420 | 7,500 | 7,280 | 7,280 | -70 | -1% | 6,850 |
| 2017/01/17 | 7,180 | 7,360 | 7,180 | 7,350 | +200 | +2.8% | 4,510 |
| 2017/01/16 | 7,080 | 7,180 | 7,040 | 7,150 | +110 | +1.6% | 2,370 |
| 2017/01/13 | 7,150 | 7,150 | 7,040 | 7,040 | -110 | -1.5% | 1,840 |
| 2017/01/12 | 7,060 | 7,200 | 7,050 | 7,150 | +170 | +2.4% | 3,810 |
| 2017/01/11 | 7,000 | 7,020 | 6,980 | 6,980 | -70 | -1% | 330 |
| 2017/01/10 | 6,980 | 7,090 | 6,920 | 7,050 | +100 | +1.4% | 1,580 |
| 2017/01/06 | 7,060 | 7,060 | 6,950 | 6,950 | +20 | +0.3% | 1,900 |
| 2017/01/05 | 6,890 | 6,990 | 6,890 | 6,930 | -20 | -0.3% | 3,180 |
| 2017/01/04 | 7,100 | 7,100 | 6,950 | 6,950 | -380 | -5.2% | 7,120 |
| 2016/12/30 | 7,380 | 7,390 | 7,270 | 7,330 | +60 | +0.8% | 4,760 |
| 2016/12/29 | 7,190 | 7,340 | 7,190 | 7,270 | +130 | +1.8% | 3,140 |
| 2016/12/28 | 7,140 | 7,140 | 7,100 | 7,140 | -10 | -0.1% | 720 |
| 2016/12/27 | 7,180 | 7,190 | 7,090 | 7,150 | -10 | -0.1% | 2,060 |
| 2016/12/26 | 7,140 | 7,160 | 7,120 | 7,160 | +60 | +0.8% | 1,250 |
| 2016/12/22 | 7,120 | 7,170 | 7,100 | 7,100 | +10 | +0.1% | 1,500 |
| 2016/12/21 | 7,010 | 7,110 | 6,970 | 7,090 | +60 | +0.9% | 3,250 |
| 2016/12/20 | 7,100 | 7,100 | 7,030 | 7,030 | -30 | -0.4% | 1,240 |
| 2016/12/19 | 7,120 | 7,120 | 7,060 | 7,060 | ±0 | ±0% | 760 |
| 2016/12/16 | 7,030 | 7,090 | 7,030 | 7,060 | -80 | -1.1% | 2,300 |
| 2016/12/15 | 7,160 | 7,200 | 7,040 | 7,140 | -50 | -0.7% | 6,830 |
| 2016/12/14 | 7,150 | 7,200 | 7,150 | 7,190 | +30 | +0.4% | 1,560 |
| 2016/12/13 | 7,280 | 7,300 | 7,160 | 7,160 | -80 | -1.1% | 1,020 |
2001～
2050
件表示中 / 2368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
