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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 7,020 | 7,110 | 7,010 | 7,050 | -50 | -0.7% | 1,100 |
| 2017/03/31 | 6,880 | 7,100 | 6,880 | 7,100 | +120 | +1.7% | 2,180 |
| 2017/03/30 | 6,860 | 6,980 | 6,860 | 6,980 | +100 | +1.5% | 360 |
| 2017/03/29 | 6,850 | 6,880 | 6,820 | 6,880 | -70 | -1% | 1,200 |
| 2017/03/28 | 6,990 | 7,010 | 6,950 | 6,950 | -180 | -2.5% | 1,530 |
| 2017/03/27 | 7,100 | 7,170 | 7,100 | 7,130 | +190 | +2.7% | 1,570 |
| 2017/03/24 | 7,030 | 7,030 | 6,930 | 6,940 | -120 | -1.7% | 570 |
| 2017/03/23 | 7,080 | 7,160 | 7,060 | 7,060 | -10 | -0.1% | 1,680 |
| 2017/03/22 | 7,020 | 7,090 | 6,990 | 7,070 | +280 | +4.1% | 4,760 |
| 2017/03/21 | 6,800 | 6,850 | 6,790 | 6,790 | +40 | +0.6% | 840 |
| 2017/03/17 | 6,750 | 6,790 | 6,740 | 6,750 | +70 | +1% | 540 |
| 2017/03/16 | 6,800 | 6,800 | 6,680 | 6,680 | -40 | -0.6% | 2,490 |
| 2017/03/15 | 6,770 | 6,780 | 6,710 | 6,720 | +40 | +0.6% | 260 |
| 2017/03/14 | 6,660 | 6,780 | 6,660 | 6,680 | +10 | +0.1% | 1,600 |
| 2017/03/13 | 6,800 | 6,800 | 6,670 | 6,670 | -30 | -0.4% | 950 |
| 2017/03/10 | 6,770 | 6,810 | 6,700 | 6,700 | -170 | -2.5% | 3,110 |
| 2017/03/09 | 6,870 | 6,920 | 6,870 | 6,870 | -60 | -0.9% | 190 |
| 2017/03/08 | 6,890 | 6,960 | 6,890 | 6,930 | +50 | +0.7% | 930 |
| 2017/03/07 | 6,870 | 6,880 | 6,860 | 6,880 | -10 | -0.1% | 420 |
| 2017/03/06 | 6,910 | 6,910 | 6,860 | 6,890 | +30 | +0.4% | 790 |
| 2017/03/03 | 6,770 | 6,880 | 6,770 | 6,860 | +70 | +1% | 410 |
| 2017/03/02 | 6,730 | 6,890 | 6,690 | 6,790 | -90 | -1.3% | 3,120 |
| 2017/03/01 | 6,970 | 6,990 | 6,870 | 6,880 | -80 | -1.1% | 1,780 |
| 2017/02/28 | 6,990 | 6,990 | 6,920 | 6,960 | -90 | -1.3% | 1,290 |
| 2017/02/27 | 6,990 | 7,130 | 6,990 | 7,050 | +140 | +2% | 2,340 |
| 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 |
2051～
2100
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
