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 |
|---|---|---|---|---|---|---|---|
| 2015/12/25 | 9,700 | 9,790 | 9,670 | 9,780 | +70 | +0.7% | 10,310 |
| 2015/12/24 | 9,410 | 9,710 | 9,410 | 9,710 | +170 | +1.8% | 2,850 |
| 2015/12/22 | 9,600 | 9,680 | 9,540 | 9,540 | -40 | -0.4% | 2,850 |
| 2015/12/21 | 9,680 | 9,860 | 9,570 | 9,580 | +10 | +0.1% | 11,720 |
| 2015/12/18 | 9,090 | 9,570 | 8,750 | 9,570 | +330 | +3.6% | 12,150 |
| 2015/12/17 | 9,370 | 9,370 | 9,090 | 9,240 | -280 | -2.9% | 5,460 |
| 2015/12/16 | 9,670 | 9,720 | 9,510 | 9,520 | -530 | -5.3% | 10,420 |
| 2015/12/15 | 9,590 | 10,060 | 9,590 | 10,050 | +310 | +3.2% | 7,210 |
| 2015/12/14 | 9,920 | 10,010 | 9,720 | 9,740 | +280 | +3% | 8,920 |
| 2015/12/11 | 9,510 | 9,550 | 9,200 | 9,460 | -130 | -1.4% | 3,180 |
| 2015/12/10 | 9,550 | 9,620 | 9,500 | 9,590 | +200 | +2.1% | 6,550 |
| 2015/12/09 | 9,320 | 9,420 | 9,280 | 9,390 | +160 | +1.7% | 7,420 |
| 2015/12/08 | 9,040 | 9,260 | 9,020 | 9,230 | +200 | +2.2% | 3,790 |
| 2015/12/07 | 9,020 | 9,060 | 8,950 | 9,030 | -210 | -2.3% | 3,480 |
| 2015/12/04 | 9,180 | 9,250 | 9,130 | 9,240 | +370 | +4.2% | 8,290 |
| 2015/12/03 | 8,900 | 8,930 | 8,850 | 8,870 | +40 | +0.5% | 1,530 |
| 2015/12/02 | 8,890 | 8,890 | 8,830 | 8,830 | -60 | -0.7% | 2,270 |
| 2015/12/01 | 9,060 | 9,060 | 8,890 | 8,890 | -200 | -2.2% | 2,250 |
| 2015/11/30 | 9,000 | 9,120 | 9,000 | 9,090 | +130 | +1.5% | 2,460 |
| 2015/11/27 | 8,850 | 8,980 | 8,850 | 8,960 | +100 | +1.1% | 1,550 |
| 2015/11/26 | 8,870 | 8,880 | 8,810 | 8,860 | -90 | -1% | 1,710 |
| 2015/11/25 | 8,910 | 9,000 | 8,910 | 8,950 | +110 | +1.2% | 1,120 |
| 2015/11/24 | 8,890 | 8,890 | 8,800 | 8,840 | -50 | -0.6% | 1,250 |
| 2015/11/20 | 8,980 | 9,000 | 8,890 | 8,890 | +10 | +0.1% | 2,770 |
| 2015/11/19 | 8,910 | 8,950 | 8,780 | 8,880 | -200 | -2.2% | 7,860 |
| 2015/11/18 | 8,990 | 9,080 | 8,920 | 9,080 | +30 | +0.3% | 1,460 |
| 2015/11/17 | 9,020 | 9,070 | 8,990 | 9,050 | -250 | -2.7% | 2,190 |
| 2015/11/16 | 9,390 | 9,420 | 9,180 | 9,300 | +210 | +2.3% | 6,510 |
| 2015/11/13 | 9,150 | 9,240 | 9,070 | 9,090 | +90 | +1% | 6,430 |
| 2015/11/12 | 9,020 | 9,040 | 8,980 | 9,000 | +50 | +0.6% | 710 |
| 2015/11/11 | 9,050 | 9,060 | 8,940 | 8,950 | -100 | -1.1% | 4,080 |
| 2015/11/10 | 9,260 | 9,260 | 9,050 | 9,050 | -10 | -0.1% | 3,190 |
| 2015/11/09 | 9,220 | 9,220 | 9,000 | 9,060 | -310 | -3.3% | 6,070 |
| 2015/11/06 | 9,420 | 9,450 | 9,350 | 9,370 | -120 | -1.3% | 2,800 |
| 2015/11/05 | 9,540 | 9,610 | 9,430 | 9,490 | -200 | -2.1% | 3,650 |
| 2015/11/04 | 9,560 | 9,690 | 9,480 | 9,690 | -200 | -2% | 5,960 |
| 2015/11/02 | 9,690 | 9,910 | 9,630 | 9,890 | +460 | +4.9% | 5,620 |
| 2015/10/30 | 9,650 | 9,750 | 9,350 | 9,430 | -200 | -2.1% | 5,290 |
| 2015/10/29 | 9,530 | 9,750 | 9,500 | 9,630 | -50 | -0.5% | 8,520 |
| 2015/10/28 | 9,630 | 9,740 | 9,630 | 9,680 | ±0 | ±0% | 5,230 |
| 2015/10/27 | 9,500 | 9,710 | 9,500 | 9,680 | +150 | +1.6% | 3,680 |
| 2015/10/26 | 9,440 | 9,530 | 9,390 | 9,530 | -140 | -1.4% | 3,590 |
| 2015/10/23 | 9,640 | 9,690 | 9,580 | 9,670 | -410 | -4.1% | 5,820 |
| 2015/10/22 | 10,120 | 10,120 | 9,930 | 10,080 | +100 | +1% | 3,880 |
| 2015/10/21 | 10,230 | 10,230 | 9,920 | 9,980 | -330 | -3.2% | 5,890 |
| 2015/10/20 | 10,310 | 10,350 | 10,300 | 10,310 | -70 | -0.7% | 290 |
| 2015/10/19 | 10,230 | 10,480 | 10,230 | 10,380 | +90 | +0.9% | 3,170 |
| 2015/10/16 | 10,280 | 10,300 | 10,120 | 10,290 | -200 | -1.9% | 2,160 |
| 2015/10/15 | 10,810 | 10,850 | 10,420 | 10,490 | -240 | -2.2% | 3,890 |
| 2015/10/14 | 10,450 | 10,780 | 10,450 | 10,730 | +470 | +4.6% | 5,050 |
2051～
2100
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
