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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 1,370.5 | 1,401 | 1,368 | 1,368 | -11.5 | -0.8% | 2,110 |
| 2023/05/11 | 1,385.5 | 1,386 | 1,370 | 1,379.5 | -6 | -0.4% | 2,970 |
| 2023/05/10 | 1,376 | 1,385.5 | 1,371 | 1,385.5 | +13.5 | +1% | 1,550 |
| 2023/05/09 | 1,402 | 1,402 | 1,372 | 1,372 | -28 | -2% | 5,190 |
| 2023/05/08 | 1,411.5 | 1,411.5 | 1,400 | 1,400 | +8 | +0.6% | 680 |
| 2023/05/02 | 1,395.5 | 1,411.5 | 1,392 | 1,392 | -13 | -0.9% | 2,360 |
| 2023/05/01 | 1,419.5 | 1,419.5 | 1,399 | 1,405 | -30 | -2.1% | 7,340 |
| 2023/04/28 | 1,447 | 1,450 | 1,419.5 | 1,435 | -23.5 | -1.6% | 2,410 |
| 2023/04/27 | 1,475 | 1,479 | 1,458.5 | 1,458.5 | -6.5 | -0.4% | 2,280 |
| 2023/04/26 | 1,459.5 | 1,475 | 1,454 | 1,465 | +24 | +1.7% | 2,590 |
| 2023/04/25 | 1,451 | 1,451 | 1,431 | 1,441 | -12 | -0.8% | 3,030 |
| 2023/04/24 | 1,462 | 1,462 | 1,448 | 1,453 | +3 | +0.2% | 180 |
| 2023/04/21 | 1,462 | 1,462 | 1,444 | 1,450 | -3 | -0.2% | 1,700 |
| 2023/04/20 | 1,460 | 1,460 | 1,450 | 1,453 | +1 | +0.1% | 1,890 |
| 2023/04/19 | 1,458.5 | 1,459.5 | 1,430 | 1,452 | +2 | +0.1% | 1,850 |
| 2023/04/18 | 1,460.5 | 1,460.5 | 1,445 | 1,450 | -17 | -1.2% | 5,380 |
| 2023/04/17 | 1,482 | 1,482 | 1,465.5 | 1,467 | -11 | -0.7% | 2,820 |
| 2023/04/14 | 1,501.5 | 1,501.5 | 1,478 | 1,478 | -17 | -1.1% | 2,100 |
| 2023/04/13 | 1,518.5 | 1,518.5 | 1,495 | 1,495 | -2 | -0.1% | 1,200 |
| 2023/04/12 | 1,522 | 1,522 | 1,493 | 1,497 | -27 | -1.8% | 2,380 |
| 2023/04/11 | 1,522 | 1,524 | 1,505 | 1,524 | -21 | -1.4% | 1,310 |
| 2023/04/10 | 1,542 | 1,545 | 1,530 | 1,545 | +0.5 | ±0% | 580 |
| 2023/04/07 | 1,562.5 | 1,562.5 | 1,543 | 1,544.5 | -7.5 | -0.5% | 560 |
| 2023/04/06 | 1,537 | 1,565 | 1,537 | 1,552 | +27 | +1.8% | 4,270 |
| 2023/04/05 | 1,499.5 | 1,525 | 1,499.5 | 1,525 | +42.5 | +2.9% | 3,100 |
| 2023/04/04 | 1,492.5 | 1,494 | 1,480.5 | 1,482.5 | -10 | -0.7% | 3,610 |
| 2023/04/03 | 1,490 | 1,500.5 | 1,485.5 | 1,492.5 | -7.5 | -0.5% | 1,250 |
| 2023/03/31 | 1,535 | 1,535 | 1,500 | 1,500 | -40 | -2.6% | 3,390 |
| 2023/03/30 | 1,555 | 1,569.5 | 1,535 | 1,540 | -24.5 | -1.6% | 3,260 |
| 2023/03/29 | 1,606 | 1,606 | 1,562 | 1,564.5 | -48 | -3% | 9,500 |
| 2023/03/28 | 1,619 | 1,619 | 1,594 | 1,612.5 | -6 | -0.4% | 240 |
| 2023/03/27 | 1,603.5 | 1,618.5 | 1,595 | 1,618.5 | +15 | +0.9% | 230 |
| 2023/03/24 | 1,638.5 | 1,638.5 | 1,603.5 | 1,603.5 | -16.5 | -1% | 290 |
| 2023/03/23 | 1,622.5 | 1,641 | 1,620 | 1,620 | +10.5 | +0.7% | 3,820 |
| 2023/03/22 | 1,586 | 1,614 | 1,585.5 | 1,609.5 | -44 | -2.7% | 6,400 |
| 2023/03/20 | 1,623 | 1,653.5 | 1,621 | 1,653.5 | +27.5 | +1.7% | 6,510 |
| 2023/03/17 | 1,627 | 1,637 | 1,609.5 | 1,626 | -26 | -1.6% | 3,170 |
| 2023/03/16 | 1,650 | 1,695.5 | 1,650 | 1,652 | +40 | +2.5% | 12,530 |
| 2023/03/15 | 1,590 | 1,626 | 1,590 | 1,612 | -18 | -1.1% | 3,940 |
| 2023/03/14 | 1,579.5 | 1,652 | 1,579.5 | 1,630 | +82 | +5.3% | 19,790 |
| 2023/03/13 | 1,540 | 1,567 | 1,532 | 1,548 | +30.5 | +2% | 8,960 |
| 2023/03/10 | 1,495 | 1,518 | 1,473 | 1,517.5 | +53.5 | +3.7% | 4,080 |
| 2023/03/09 | 1,491 | 1,491 | 1,460 | 1,464 | -27 | -1.8% | 6,320 |
| 2023/03/08 | 1,517.5 | 1,517.5 | 1,491 | 1,491 | -13 | -0.9% | 3,710 |
| 2023/03/07 | 1,529.5 | 1,529.5 | 1,495 | 1,504 | -6 | -0.4% | 3,420 |
| 2023/03/06 | 1,530 | 1,530 | 1,503 | 1,510 | -29.5 | -1.9% | 5,100 |
| 2023/03/03 | 1,582 | 1,582 | 1,523 | 1,539.5 | -41 | -2.6% | 6,600 |
| 2023/03/02 | 1,582 | 1,582 | 1,565 | 1,580.5 | +1 | +0.1% | 800 |
| 2023/03/01 | 1,589.5 | 1,589.5 | 1,565.5 | 1,579.5 | +4.5 | +0.3% | 490 |
| 2023/02/28 | 1,594 | 1,594 | 1,561 | 1,575 | -15 | -0.9% | 970 |
251～
300
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
