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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/06/09 | 6,430 | 6,450 | 6,360 | 6,420 | -10 | -0.2% | 1,330 |
| 2017/06/08 | 6,310 | 6,430 | 6,310 | 6,430 | +60 | +0.9% | 1,750 |
| 2017/06/07 | 6,370 | 6,400 | 6,340 | 6,370 | ±0 | ±0% | 2,300 |
| 2017/06/06 | 6,260 | 6,370 | 6,260 | 6,370 | +130 | +2.1% | 2,300 |
| 2017/06/05 | 6,300 | 6,300 | 6,240 | 6,240 | -10 | -0.2% | 2,050 |
| 2017/06/02 | 6,390 | 6,390 | 6,220 | 6,250 | -190 | -3% | 15,390 |
| 2017/06/01 | 6,540 | 6,540 | 6,430 | 6,440 | -180 | -2.7% | 3,790 |
| 2017/05/31 | 6,600 | 6,620 | 6,580 | 6,620 | +60 | +0.9% | 1,390 |
| 2017/05/30 | 6,570 | 6,640 | 6,550 | 6,560 | -10 | -0.2% | 440 |
| 2017/05/29 | 6,590 | 6,600 | 6,530 | 6,570 | ±0 | ±0% | 720 |
| 2017/05/26 | 6,500 | 6,590 | 6,500 | 6,570 | +80 | +1.2% | 940 |
| 2017/05/25 | 6,520 | 6,540 | 6,470 | 6,490 | -50 | -0.8% | 2,730 |
| 2017/05/24 | 6,510 | 6,580 | 6,500 | 6,540 | -70 | -1.1% | 640 |
| 2017/05/23 | 6,580 | 6,610 | 6,570 | 6,610 | +30 | +0.5% | 130 |
| 2017/05/22 | 6,610 | 6,630 | 6,570 | 6,580 | -50 | -0.8% | 1,710 |
| 2017/05/19 | 6,660 | 6,730 | 6,630 | 6,630 | -70 | -1% | 2,190 |
| 2017/05/18 | 6,720 | 6,760 | 6,660 | 6,700 | +180 | +2.8% | 6,630 |
| 2017/05/17 | 6,520 | 6,550 | 6,520 | 6,520 | +40 | +0.6% | 770 |
| 2017/05/16 | 6,450 | 6,480 | 6,400 | 6,480 | -20 | -0.3% | 1,420 |
| 2017/05/15 | 6,530 | 6,550 | 6,480 | 6,500 | +20 | +0.3% | 550 |
| 2017/05/12 | 6,440 | 6,530 | 6,440 | 6,480 | +30 | +0.5% | 3,280 |
| 2017/05/11 | 6,450 | 6,480 | 6,420 | 6,450 | ±0 | ±0% | 1,000 |
| 2017/05/10 | 6,440 | 6,490 | 6,430 | 6,450 | -50 | -0.8% | 2,100 |
| 2017/05/09 | 6,460 | 6,510 | 6,450 | 6,500 | +40 | +0.6% | 2,510 |
| 2017/05/08 | 6,600 | 6,600 | 6,430 | 6,460 | -320 | -4.7% | 12,240 |
| 2017/05/02 | 6,850 | 6,850 | 6,730 | 6,780 | -80 | -1.2% | 1,750 |
| 2017/05/01 | 6,880 | 6,900 | 6,850 | 6,860 | -60 | -0.9% | 2,010 |
| 2017/04/28 | 6,870 | 6,940 | 6,860 | 6,920 | +70 | +1% | 560 |
| 2017/04/27 | 6,930 | 6,930 | 6,850 | 6,850 | -30 | -0.4% | 2,320 |
| 2017/04/26 | 6,940 | 6,960 | 6,880 | 6,880 | -180 | -2.5% | 3,610 |
| 2017/04/25 | 7,150 | 7,150 | 7,000 | 7,060 | -90 | -1.3% | 2,950 |
| 2017/04/24 | 7,150 | 7,190 | 7,120 | 7,150 | -150 | -2.1% | 2,000 |
| 2017/04/21 | 7,340 | 7,350 | 7,280 | 7,300 | -170 | -2.3% | 2,110 |
| 2017/04/20 | 7,430 | 7,470 | 7,380 | 7,470 | +10 | +0.1% | 700 |
| 2017/04/19 | 7,500 | 7,500 | 7,430 | 7,460 | +20 | +0.3% | 710 |
| 2017/04/18 | 7,380 | 7,490 | 7,360 | 7,440 | -60 | -0.8% | 1,350 |
| 2017/04/17 | 7,660 | 7,660 | 7,500 | 7,500 | -90 | -1.2% | 1,100 |
| 2017/04/14 | 7,560 | 7,600 | 7,520 | 7,590 | +130 | +1.7% | 1,560 |
| 2017/04/13 | 7,480 | 7,580 | 7,450 | 7,460 | +90 | +1.2% | 6,020 |
| 2017/04/12 | 7,340 | 7,430 | 7,320 | 7,370 | +140 | +1.9% | 4,080 |
| 2017/04/11 | 7,260 | 7,310 | 7,230 | 7,230 | +20 | +0.3% | 880 |
| 2017/04/10 | 7,240 | 7,240 | 7,150 | 7,210 | -60 | -0.8% | 610 |
| 2017/04/07 | 7,290 | 7,390 | 7,200 | 7,270 | -130 | -1.8% | 1,270 |
| 2017/04/06 | 7,210 | 7,410 | 7,210 | 7,400 | +250 | +3.5% | 5,250 |
| 2017/04/05 | 7,130 | 7,200 | 7,070 | 7,150 | ±0 | ±0% | 1,520 |
| 2017/04/04 | 7,080 | 7,250 | 7,080 | 7,150 | +100 | +1.4% | 2,830 |
2001～
2050
件表示中 / 2443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
